| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 28.54 | 28.56 | 27.55 | 28.03 | 28.03 | -0.33 (-1.16%) | 1,592,780 |
| 16 Aug 2022 | CNY | 28.2 | 29.19 | 28.06 | 28.36 | 28.36 | +0.2 (+0.71%) | 1,831,255 |
| 15 Aug 2022 | CNY | 27.66 | 28.28 | 27.18 | 28.16 | 28.16 | +0.51 (+1.84%) | 1,664,296 |
| 12 Aug 2022 | CNY | 28.62 | 28.68 | 27.65 | 27.65 | 27.65 | -0.93 (-3.25%) | 2,241,025 |
| 11 Aug 2022 | CNY | 28.52 | 29.05 | 28.12 | 28.58 | 28.58 | +0.35 (+1.24%) | 1,565,193 |
| 10 Aug 2022 | CNY | 28.25 | 28.57 | 28.02 | 28.23 | 28.23 | -0.26 (-0.91%) | 1,198,560 |
| 9 Aug 2022 | CNY | 28.23 | 28.71 | 27.71 | 28.49 | 28.49 | +0.14 (+0.49%) | 1,515,518 |
| 8 Aug 2022 | CNY | 27.99 | 28.78 | 27.61 | 28.35 | 28.35 | +0.26 (+0.93%) | 1,588,880 |
| 5 Aug 2022 | CNY | 28.1 | 28.83 | 27.45 | 28.09 | 28.09 | +0.09 (+0.32%) | 2,196,960 |
| 4 Aug 2022 | CNY | 27.69 | 28.24 | 27.44 | 28 | 28 | +0.36 (+1.30%) | 1,352,019 |
| 3 Aug 2022 | CNY | 27.91 | 28.54 | 27.36 | 27.64 | 27.64 | -0.2 (-0.72%) | 2,645,200 |
| 2 Aug 2022 | CNY | 28.4 | 28.98 | 27.34 | 27.84 | 27.84 | -0.8 (-2.79%) | 2,245,660 |
| 1 Aug 2022 | CNY | 29.06 | 29.44 | 28.17 | 28.64 | 28.64 | -0.44 (-1.51%) | 2,350,338 |
| 29 Jul 2022 | CNY | 27.93 | 29.95 | 27.29 | 29.08 | 29.08 | +1.32 (+4.76%) | 4,452,232 |
| 28 Jul 2022 | CNY | 27.71 | 28.22 | 27.05 | 27.76 | 27.76 | +0.22 (+0.80%) | 2,596,280 |
| 27 Jul 2022 | CNY | 27.12 | 28.06 | 26.57 | 27.54 | 27.54 | +0.42 (+1.55%) | 2,486,420 |
| 26 Jul 2022 | CNY | 25.91 | 27.2 | 25.91 | 27.12 | 27.12 | +1.07 (+4.11%) | 1,808,273 |
| 25 Jul 2022 | CNY | 26.9 | 26.9 | 25.87 | 26.05 | 26.05 | -1.1 (-4.05%) | 2,192,761 |
| 22 Jul 2022 | CNY | 28.25 | 28.25 | 26.05 | 27.15 | 27.15 | -1.11 (-3.93%) | 4,514,425 |
| 21 Jul 2022 | CNY | 27 | 28.38 | 26.71 | 28.26 | 28.26 | +1 (+3.67%) | 4,737,706 |
| 20 Jul 2022 | CNY | 25.25 | 27.33 | 24.95 | 27.26 | 27.26 | +2.24 (+8.95%) | 4,720,088 |
| 19 Jul 2022 | CNY | 25.01 | 25.47 | 24.79 | 25.02 | 25.02 | +0.02 (+0.08%) | 1,616,323 |
| 18 Jul 2022 | CNY | 24.76 | 25.01 | 24.43 | 25 | 25 | +0.49 (+2.00%) | 1,457,551 |
| 15 Jul 2022 | CNY | 25.06 | 25.06 | 24.45 | 24.51 | 24.51 | -0.34 (-1.37%) | 1,594,374 |
| 14 Jul 2022 | CNY | 24.41 | 24.9 | 24.2 | 24.85 | 24.85 | +0.45 (+1.84%) | 1,673,231 |
| 13 Jul 2022 | CNY | 24.03 | 24.89 | 24.03 | 24.4 | 24.4 | +0.1 (+0.41%) | 1,778,037 |
| 12 Jul 2022 | CNY | 25.2 | 25.3 | 24.03 | 24.3 | 24.3 | -1.15 (-4.52%) | 2,876,162 |
| 11 Jul 2022 | CNY | 25.18 | 25.59 | 24.75 | 25.45 | 25.45 | +0.12 (+0.47%) | 2,173,148 |
| 8 Jul 2022 | CNY | 25.8 | 26.38 | 25.31 | 25.33 | 25.33 | -1 (-3.80%) | 4,205,465 |
| 7 Jul 2022 | CNY | 27.26 | 27.5 | 26.33 | 26.33 | 26.33 | -2.93 (-10.01%) | 6,572,573 |
