| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 30.22 | 30.78 | 29.71 | 30.16 | 30.16 | +0.08 (+0.27%) | 13,050,640 |
| 11 Aug 2022 | CNY | 28.99 | 30.47 | 28.87 | 30.08 | 30.08 | +1.27 (+4.41%) | 16,225,206 |
| 10 Aug 2022 | CNY | 29 | 29.8 | 28.81 | 28.81 | 28.81 | -0.54 (-1.84%) | 9,788,742 |
| 9 Aug 2022 | CNY | 28.88 | 29.37 | 28.41 | 29.35 | 29.35 | +0.31 (+1.07%) | 9,535,089 |
| 8 Aug 2022 | CNY | 29.57 | 29.8 | 28.7 | 29.04 | 29.04 | -1.09 (-3.62%) | 11,817,449 |
| 5 Aug 2022 | CNY | 29.77 | 30.86 | 29.5 | 30.13 | 30.13 | +0.26 (+0.87%) | 15,989,388 |
| 4 Aug 2022 | CNY | 30.47 | 30.47 | 29.5 | 29.87 | 29.87 | -0.13 (-0.43%) | 12,191,519 |
| 3 Aug 2022 | CNY | 28.56 | 30.3 | 28.3 | 30 | 30 | +1.44 (+5.04%) | 19,119,798 |
| 2 Aug 2022 | CNY | 29.2 | 29.25 | 28.04 | 28.56 | 28.56 | -0.94 (-3.19%) | 13,771,189 |
| 1 Aug 2022 | CNY | 28 | 29.86 | 27.23 | 29.5 | 29.5 | +1.5 (+5.36%) | 19,666,253 |
| 29 Jul 2022 | CNY | 27.6 | 28.5 | 27.44 | 28 | 28 | -0.13 (-0.46%) | 17,687,850 |
| 28 Jul 2022 | CNY | 26.02 | 28.53 | 26.01 | 28.13 | 28.13 | +2.19 (+8.44%) | 21,928,307 |
| 27 Jul 2022 | CNY | 26.03 | 26.22 | 25.7 | 25.94 | 25.94 | -0.13 (-0.50%) | 4,527,321 |
| 26 Jul 2022 | CNY | 25.7 | 26.14 | 25.37 | 26.07 | 26.07 | +0.18 (+0.70%) | 4,751,300 |
| 25 Jul 2022 | CNY | 26.79 | 26.8 | 25.75 | 25.89 | 25.89 | -0.92 (-3.43%) | 6,256,707 |
| 22 Jul 2022 | CNY | 27.83 | 28.06 | 26.3 | 26.81 | 26.81 | -1.01 (-3.63%) | 10,052,514 |
| 21 Jul 2022 | CNY | 27.72 | 28.45 | 27.22 | 27.82 | 27.82 | +0.31 (+1.13%) | 11,970,660 |
| 20 Jul 2022 | CNY | 26.98 | 27.57 | 26.98 | 27.51 | 27.51 | +0.56 (+2.08%) | 7,592,552 |
| 19 Jul 2022 | CNY | 26.76 | 27.25 | 26.46 | 26.95 | 26.95 | +0.2 (+0.75%) | 6,075,114 |
| 18 Jul 2022 | CNY | 27.11 | 27.39 | 26.16 | 26.75 | 26.75 | -0.13 (-0.48%) | 7,487,653 |
| 15 Jul 2022 | CNY | 27.15 | 27.7 | 26.86 | 26.88 | 26.88 | -0.49 (-1.79%) | 7,445,976 |
| 14 Jul 2022 | CNY | 26.62 | 28.23 | 26.31 | 27.37 | 27.37 | +0.78 (+2.93%) | 9,106,078 |
| 13 Jul 2022 | CNY | 26.48 | 26.87 | 26.3 | 26.59 | 26.59 | +0.29 (+1.10%) | 5,195,051 |
| 12 Jul 2022 | CNY | 27.55 | 27.55 | 26.23 | 26.3 | 26.3 | -1.12 (-4.08%) | 8,602,215 |
| 11 Jul 2022 | CNY | 28.83 | 29.09 | 27.12 | 27.42 | 27.42 | -1.36 (-4.73%) | 10,771,374 |
| 8 Jul 2022 | CNY | 28.71 | 29.43 | 28.61 | 28.78 | 28.78 | +0.09 (+0.31%) | 8,560,024 |
| 7 Jul 2022 | CNY | 29.13 | 29.34 | 28.53 | 28.69 | 28.69 | -0.5 (-1.71%) | 9,383,199 |
| 6 Jul 2022 | CNY | 29.81 | 30.22 | 28.81 | 29.19 | 29.19 | -0.66 (-2.21%) | 8,600,288 |
| 5 Jul 2022 | CNY | 29.24 | 30.1 | 29.11 | 29.85 | 29.85 | +0.42 (+1.43%) | 8,735,480 |
| 4 Jul 2022 | CNY | 29.3 | 30.17 | 28.12 | 29.43 | 29.43 | -0.41 (-1.37%) | 11,829,441 |
