| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 27.8 | 28.77 | 27.41 | 28.67 | 28.67 | +0.79 (+2.83%) | 4,895,416 |
| 12 Aug 2022 | CNY | 28.77 | 28.84 | 27.85 | 27.88 | 27.88 | -0.89 (-3.09%) | 3,188,451 |
| 11 Aug 2022 | CNY | 28 | 28.85 | 27.81 | 28.77 | 28.77 | +0.86 (+3.08%) | 5,427,735 |
| 10 Aug 2022 | CNY | 28.4 | 28.55 | 27.7 | 27.91 | 27.91 | -0.89 (-3.09%) | 4,045,509 |
| 9 Aug 2022 | CNY | 28.72 | 29.2 | 28.08 | 28.8 | 28.8 | -0.8 (-2.70%) | 10,836,348 |
| 8 Aug 2022 | CNY | 28.54 | 29.82 | 27.81 | 29.6 | 29.6 | +1.05 (+3.68%) | 5,702,068 |
| 5 Aug 2022 | CNY | 27.63 | 28.56 | 27.5 | 28.55 | 28.55 | +0.93 (+3.37%) | 5,901,311 |
| 4 Aug 2022 | CNY | 27.79 | 28.15 | 27.18 | 27.62 | 27.62 | -0.16 (-0.58%) | 4,285,734 |
| 3 Aug 2022 | CNY | 27.6 | 29.18 | 27.21 | 27.78 | 27.78 | +0.37 (+1.35%) | 9,613,025 |
| 2 Aug 2022 | CNY | 26.7 | 27.74 | 26.31 | 27.41 | 27.41 | +0.57 (+2.12%) | 8,729,643 |
| 1 Aug 2022 | CNY | 25.8 | 27.14 | 25.52 | 26.84 | 26.84 | +1.06 (+4.11%) | 4,706,553 |
| 29 Jul 2022 | CNY | 25.91 | 26.23 | 25.66 | 25.78 | 25.78 | +0.08 (+0.31%) | 2,907,756 |
| 28 Jul 2022 | CNY | 25.9 | 26.24 | 25.57 | 25.7 | 25.7 | -0.02 (-0.08%) | 3,307,863 |
| 27 Jul 2022 | CNY | 25.02 | 25.94 | 24.86 | 25.72 | 25.72 | +0.7 (+2.80%) | 2,964,399 |
| 26 Jul 2022 | CNY | 25 | 25.4 | 24.71 | 25.02 | 25.02 | -0.07 (-0.28%) | 2,091,760 |
| 25 Jul 2022 | CNY | 25.26 | 25.65 | 24.81 | 25.09 | 25.09 | -0.21 (-0.83%) | 1,885,546 |
| 22 Jul 2022 | CNY | 25.57 | 25.88 | 24.92 | 25.3 | 25.3 | -0.27 (-1.06%) | 2,562,213 |
| 21 Jul 2022 | CNY | 25.61 | 26.1 | 25.24 | 25.57 | 25.57 | +0.07 (+0.27%) | 3,380,492 |
| 20 Jul 2022 | CNY | 25.43 | 25.65 | 25.21 | 25.5 | 25.5 | +0.13 (+0.51%) | 2,551,526 |
| 19 Jul 2022 | CNY | 24.61 | 25.44 | 24.36 | 25.37 | 25.37 | +0.78 (+3.17%) | 4,625,926 |
| 18 Jul 2022 | CNY | 24.17 | 24.67 | 24.01 | 24.59 | 24.59 | +0.42 (+1.74%) | 2,730,370 |
| 15 Jul 2022 | CNY | 24.12 | 24.8 | 24.06 | 24.17 | 24.17 | -0.14 (-0.58%) | 2,477,728 |
| 14 Jul 2022 | CNY | 23.71 | 24.59 | 23.64 | 24.31 | 24.31 | +0.58 (+2.44%) | 2,919,366 |
| 13 Jul 2022 | CNY | 23.93 | 24.09 | 23.51 | 23.73 | 23.73 | -0.25 (-1.04%) | 2,254,854 |
| 12 Jul 2022 | CNY | 24.55 | 24.66 | 23.85 | 23.98 | 23.98 | -0.62 (-2.52%) | 2,914,330 |
| 11 Jul 2022 | CNY | 25.58 | 25.67 | 24.48 | 24.6 | 24.6 | -0.98 (-3.83%) | 3,835,079 |
| 8 Jul 2022 | CNY | 25.83 | 26.25 | 25.51 | 25.58 | 25.58 | -0.22 (-0.85%) | 2,434,721 |
| 7 Jul 2022 | CNY | 25.95 | 26.09 | 25.5 | 25.8 | 25.8 | -0.29 (-1.11%) | 2,713,204 |
| 6 Jul 2022 | CNY | 25.94 | 26.59 | 25.57 | 26.09 | 26.09 | +0.34 (+1.32%) | 4,678,790 |
| 5 Jul 2022 | CNY | 27.3 | 27.55 | 25.33 | 25.75 | 25.75 | -1.55 (-5.68%) | 8,350,316 |
