| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 28.99 | 28.99 | 26.81 | 26.97 | 26.97 | -1.78 (-6.19%) | 2,816,600 |
| 24 Aug 2022 | CNY | 30.37 | 30.88 | 28.4 | 28.75 | 28.75 | -1.42 (-4.71%) | 3,463,456 |
| 23 Aug 2022 | CNY | 27.3 | 30.17 | 27.05 | 30.17 | 30.17 | +2.74 (+9.99%) | 3,238,399 |
| 22 Aug 2022 | CNY | 26.54 | 27.5 | 26.19 | 27.43 | 27.43 | +0.7 (+2.62%) | 1,840,700 |
| 19 Aug 2022 | CNY | 27.36 | 27.74 | 26.72 | 26.73 | 26.73 | -0.73 (-2.66%) | 2,618,656 |
| 18 Aug 2022 | CNY | 27.9 | 28.38 | 27.38 | 27.46 | 27.46 | -0.56 (-2.00%) | 1,483,422 |
| 17 Aug 2022 | CNY | 28.37 | 28.63 | 27.82 | 28.02 | 28.02 | -0.35 (-1.23%) | 1,104,000 |
| 16 Aug 2022 | CNY | 28.52 | 29.12 | 28.01 | 28.37 | 28.37 | -0.15 (-0.53%) | 2,350,000 |
| 15 Aug 2022 | CNY | 28.21 | 28.86 | 27.92 | 28.52 | 28.52 | +0.12 (+0.42%) | 1,684,300 |
| 12 Aug 2022 | CNY | 29.72 | 29.72 | 28.32 | 28.4 | 28.4 | -0.95 (-3.24%) | 1,292,700 |
| 11 Aug 2022 | CNY | 30.89 | 30.89 | 28.98 | 29.35 | 29.35 | -1.04 (-3.42%) | 1,663,085 |
| 10 Aug 2022 | CNY | 31 | 31.85 | 30.29 | 30.39 | 30.39 | -0.14 (-0.46%) | 1,332,600 |
| 9 Aug 2022 | CNY | 31.13 | 31.49 | 30.12 | 30.53 | 30.53 | -0.35 (-1.13%) | 1,169,722 |
| 8 Aug 2022 | CNY | 29.76 | 31.17 | 28.31 | 30.88 | 30.88 | +0.9 (+3.00%) | 1,963,205 |
| 5 Aug 2022 | CNY | 31.62 | 31.99 | 29.7 | 29.98 | 29.98 | -1.65 (-5.22%) | 1,632,500 |
| 4 Aug 2022 | CNY | 31.69 | 31.74 | 29.49 | 31.63 | 31.63 | +0.25 (+0.80%) | 2,557,300 |
| 3 Aug 2022 | CNY | 31.05 | 33.3 | 31 | 31.38 | 31.38 | +0.5 (+1.62%) | 2,695,250 |
| 2 Aug 2022 | CNY | 30.7 | 31.85 | 29.9 | 30.88 | 30.88 | -0.12 (-0.39%) | 2,891,067 |
| 1 Aug 2022 | CNY | 31.23 | 31.96 | 30.55 | 31 | 31 | -0.56 (-1.77%) | 2,251,492 |
| 29 Jul 2022 | CNY | 29.58 | 32.48 | 29.34 | 31.56 | 31.56 | +1.96 (+6.62%) | 3,447,900 |
| 28 Jul 2022 | CNY | 30.4 | 30.59 | 29.13 | 29.6 | 29.6 | -0.9 (-2.95%) | 2,634,700 |
| 27 Jul 2022 | CNY | 28.9 | 30.92 | 28 | 30.5 | 30.5 | +1.6 (+5.54%) | 4,205,685 |
| 26 Jul 2022 | CNY | 28.42 | 29.46 | 27.92 | 28.9 | 28.9 | +0.62 (+2.19%) | 2,871,700 |
| 25 Jul 2022 | CNY | 28.75 | 29.4 | 27.88 | 28.28 | 28.28 | +1.46 (+5.44%) | 4,837,850 |
| 22 Jul 2022 | CNY | 26.95 | 27.32 | 26.1 | 26.82 | 26.82 | -0.03 (-0.11%) | 2,067,300 |
| 21 Jul 2022 | CNY | 25.45 | 27.4 | 25.07 | 26.85 | 26.85 | +1.43 (+5.63%) | 3,668,456 |
| 20 Jul 2022 | CNY | 25.87 | 26 | 25.1 | 25.42 | 25.42 | -0.57 (-2.19%) | 1,580,600 |
| 19 Jul 2022 | CNY | 25.15 | 26.48 | 24.93 | 25.99 | 25.99 | +0.89 (+3.55%) | 3,583,710 |
| 18 Jul 2022 | CNY | 23.81 | 25.41 | 23.78 | 25.1 | 25.1 | +1.32 (+5.55%) | 3,015,700 |
| 15 Jul 2022 | CNY | 23.25 | 24.66 | 23.13 | 23.78 | 23.78 | +0.22 (+0.93%) | 3,183,600 |
