| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 31.5 | 30.31 | 30.66 | 30.85 | 30.85 | +0.01 (+0.03%) | 1,426,830 |
| 15 Aug 2022 | CNY | 30.98 | 29.81 | 30.15 | 30.84 | 30.84 | +0.54 (+1.78%) | 1,601,310 |
| 12 Aug 2022 | CNY | 30.85 | 29.7 | 30.76 | 30.3 | 30.3 | -0.19 (-0.62%) | 2,516,160 |
| 11 Aug 2022 | CNY | 31.44 | 28.46 | 28.57 | 30.49 | 30.49 | +1.89 (+6.61%) | 4,702,270 |
| 10 Aug 2022 | CNY | 29.5 | 28.45 | 28.88 | 28.6 | 28.6 | -0.75 (-2.56%) | 2,766,000 |
| 9 Aug 2022 | CNY | 29.51 | 27.79 | 28.53 | 29.35 | 29.35 | +0.7 (+2.44%) | 3,459,010 |
| 8 Aug 2022 | CNY | 29.06 | 26.98 | 27.23 | 28.65 | 28.65 | +1.38 (+5.06%) | 5,182,530 |
| 5 Aug 2022 | CNY | 28 | 25.81 | 26.35 | 27.27 | 27.27 | +0.92 (+3.49%) | 5,019,530 |
| 4 Aug 2022 | CNY | 26.44 | 24.69 | 24.79 | 26.35 | 26.35 | +1.62 (+6.55%) | 5,137,030 |
| 3 Aug 2022 | CNY | 25.75 | 24.68 | 25 | 24.73 | 24.73 | -0.24 (-0.96%) | 3,339,050 |
| 2 Aug 2022 | CNY | 25.72 | 24.13 | 25 | 24.97 | 24.97 | -0.27 (-1.07%) | 4,654,650 |
| 1 Aug 2022 | CNY | 25.35 | 23.41 | 23.91 | 25.24 | 25.24 | +1.33 (+5.56%) | 6,888,180 |
| 29 Jul 2022 | CNY | 24.85 | 23.01 | 23.16 | 23.91 | 23.91 | +0.86 (+3.73%) | 7,376,250 |
| 28 Jul 2022 | CNY | 23.37 | 22.96 | 23.07 | 23.05 | 23.05 | +0.1 (+0.44%) | 2,253,320 |
| 27 Jul 2022 | CNY | 23.35 | 22.94 | 23.21 | 22.95 | 22.95 | -0.15 (-0.65%) | 1,199,390 |
| 26 Jul 2022 | CNY | 23.15 | 22.8 | 22.96 | 23.1 | 23.1 | +0.16 (+0.70%) | 1,020,320 |
| 25 Jul 2022 | CNY | 23.31 | 22.8 | 23.31 | 22.94 | 22.94 | -0.18 (-0.78%) | 973,480 |
| 22 Jul 2022 | CNY | 23.77 | 22.9 | 23.49 | 23.12 | 23.12 | -0.37 (-1.58%) | 1,482,960 |
| 21 Jul 2022 | CNY | 23.81 | 23.36 | 23.43 | 23.49 | 23.49 | +0.06 (+0.26%) | 1,595,500 |
| 20 Jul 2022 | CNY | 23.8 | 23.35 | 23.79 | 23.43 | 23.43 | -0.21 (-0.89%) | 1,242,300 |
| 19 Jul 2022 | CNY | 23.66 | 22.97 | 23.07 | 23.64 | 23.64 | +0.63 (+2.74%) | 1,854,080 |
| 18 Jul 2022 | CNY | 23.04 | 22.43 | 22.46 | 23.01 | 23.01 | +0.51 (+2.27%) | 1,300,680 |
| 15 Jul 2022 | CNY | 22.98 | 22.32 | 22.98 | 22.5 | 22.5 | -0.41 (-1.79%) | 1,387,700 |
| 14 Jul 2022 | CNY | 23.1 | 22.82 | 22.93 | 22.91 | 22.91 | -0.01 (-0.04%) | 939,730 |
| 13 Jul 2022 | CNY | 23.1 | 22.8 | 22.83 | 22.92 | 22.92 | +0.09 (+0.39%) | 972,550 |
| 12 Jul 2022 | CNY | 23.43 | 22.81 | 23.31 | 22.83 | 22.83 | -0.48 (-2.06%) | 1,804,120 |
| 11 Jul 2022 | CNY | 23.77 | 23.01 | 23.72 | 23.31 | 23.31 | -0.4 (-1.69%) | 1,266,910 |
| 8 Jul 2022 | CNY | 24.28 | 23.62 | 23.71 | 23.71 | 23.71 | -0.02 (-0.08%) | 1,277,090 |
| 7 Jul 2022 | CNY | 23.97 | 23.47 | 23.65 | 23.73 | 23.73 | +0.26 (+1.11%) | 1,436,760 |
| 6 Jul 2022 | CNY | 23.88 | 23.23 | 23.69 | 23.47 | 23.47 | -0.21 (-0.89%) | 1,640,570 |
