| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 25.16 | 25.17 | 24.68 | 24.97 | 24.97 | -0.19 (-0.76%) | 1,430,784 |
| 17 Aug 2022 | CNY | 24.87 | 25.16 | 24.44 | 25.16 | 25.16 | +0.39 (+1.57%) | 2,154,860 |
| 16 Aug 2022 | CNY | 24.55 | 25 | 24.24 | 24.77 | 24.77 | +0.38 (+1.56%) | 1,917,069 |
| 15 Aug 2022 | CNY | 24.69 | 24.81 | 24.13 | 24.39 | 24.39 | -0.32 (-1.30%) | 1,845,581 |
| 12 Aug 2022 | CNY | 24.76 | 24.91 | 24.55 | 24.71 | 24.71 | -0.06 (-0.24%) | 1,245,935 |
| 11 Aug 2022 | CNY | 24.59 | 25.19 | 24.56 | 24.77 | 24.77 | +0.17 (+0.69%) | 1,572,973 |
| 10 Aug 2022 | CNY | 24.44 | 24.67 | 24.24 | 24.6 | 24.6 | +0.17 (+0.70%) | 1,858,378 |
| 9 Aug 2022 | CNY | 24.16 | 24.5 | 23.91 | 24.43 | 24.43 | +0.18 (+0.74%) | 1,586,080 |
| 8 Aug 2022 | CNY | 24.23 | 24.39 | 24.02 | 24.25 | 24.25 | -0.06 (-0.25%) | 1,384,491 |
| 5 Aug 2022 | CNY | 23.6 | 24.4 | 23.45 | 24.31 | 24.31 | +0.86 (+3.67%) | 2,063,244 |
| 4 Aug 2022 | CNY | 23.18 | 23.49 | 23.01 | 23.45 | 23.45 | +0.47 (+2.05%) | 1,582,688 |
| 3 Aug 2022 | CNY | 23.02 | 23.53 | 22.91 | 22.98 | 22.98 | -0.17 (-0.73%) | 2,096,961 |
| 2 Aug 2022 | CNY | 23.95 | 23.95 | 22.8 | 23.15 | 23.15 | -0.91 (-3.78%) | 2,341,101 |
| 1 Aug 2022 | CNY | 23.8 | 24.19 | 23.35 | 24.06 | 24.06 | +0.29 (+1.22%) | 1,654,377 |
| 29 Jul 2022 | CNY | 24.35 | 24.36 | 23.71 | 23.77 | 23.77 | -0.57 (-2.34%) | 1,875,358 |
| 28 Jul 2022 | CNY | 24.45 | 24.55 | 24.27 | 24.34 | 24.34 | +0.13 (+0.54%) | 1,795,208 |
| 27 Jul 2022 | CNY | 24.57 | 24.73 | 24.19 | 24.21 | 24.21 | -0.44 (-1.78%) | 1,844,726 |
| 26 Jul 2022 | CNY | 24.43 | 24.75 | 24.26 | 24.65 | 24.65 | +0.26 (+1.07%) | 2,022,321 |
| 25 Jul 2022 | CNY | 24.49 | 24.81 | 24.14 | 24.39 | 24.39 | +0.04 (+0.16%) | 1,723,238 |
| 22 Jul 2022 | CNY | 24.9 | 25.06 | 24.1 | 24.35 | 24.35 | -0.48 (-1.93%) | 2,357,366 |
| 21 Jul 2022 | CNY | 25.17 | 25.3 | 24.77 | 24.83 | 24.83 | -0.39 (-1.55%) | 2,054,200 |
| 20 Jul 2022 | CNY | 24.77 | 25.87 | 24.61 | 25.22 | 25.22 | +0.53 (+2.15%) | 3,622,225 |
| 19 Jul 2022 | CNY | 24.5 | 25 | 24.32 | 24.69 | 24.69 | +0.09 (+0.37%) | 1,737,471 |
| 18 Jul 2022 | CNY | 24.22 | 24.69 | 23.93 | 24.6 | 24.6 | +0.4 (+1.65%) | 2,063,168 |
| 15 Jul 2022 | CNY | 24.01 | 25.13 | 23.61 | 24.2 | 24.2 | -0.05 (-0.21%) | 3,223,275 |
| 14 Jul 2022 | CNY | 24.64 | 24.8 | 24.22 | 24.25 | 24.25 | -0.37 (-1.50%) | 2,387,593 |
| 13 Jul 2022 | CNY | 24.58 | 24.94 | 24.45 | 24.62 | 24.62 | -0.05 (-0.20%) | 1,822,949 |
| 12 Jul 2022 | CNY | 25.5 | 25.53 | 24.63 | 24.67 | 24.67 | -0.77 (-3.03%) | 2,785,400 |
| 11 Jul 2022 | CNY | 25.7 | 25.86 | 25.28 | 25.44 | 25.44 | -0.3 (-1.17%) | 2,288,085 |
| 8 Jul 2022 | CNY | 26.02 | 26.55 | 25.63 | 25.74 | 25.74 | -0.08 (-0.31%) | 2,952,046 |
