| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 27.07 | 27.28 | 25.14 | 25.53 | 25.53 | -1.55 (-5.72%) | 2,313,369 |
| 23 Aug 2022 | CNY | 27.01 | 27.51 | 26.65 | 27.08 | 27.08 | -0.23 (-0.84%) | 1,798,800 |
| 22 Aug 2022 | CNY | 28 | 28.5 | 26.66 | 27.31 | 27.31 | -0.65 (-2.32%) | 1,788,600 |
| 19 Aug 2022 | CNY | 28.38 | 29.17 | 27.95 | 27.96 | 27.96 | -0.2 (-0.71%) | 2,084,856 |
| 18 Aug 2022 | CNY | 27.88 | 28.56 | 27.65 | 28.16 | 28.16 | -0.12 (-0.42%) | 2,131,956 |
| 17 Aug 2022 | CNY | 28.8 | 28.87 | 27.88 | 28.28 | 28.28 | -0.61 (-2.11%) | 2,385,809 |
| 16 Aug 2022 | CNY | 29.1 | 29.19 | 28.52 | 28.89 | 28.89 | -0.56 (-1.90%) | 3,153,956 |
| 15 Aug 2022 | CNY | 28.16 | 29.98 | 28.08 | 29.45 | 29.45 | +0.83 (+2.90%) | 4,905,426 |
| 12 Aug 2022 | CNY | 30.5 | 31.5 | 28.48 | 28.62 | 28.62 | -0.59 (-2.02%) | 8,693,964 |
| 11 Aug 2022 | CNY | 26.37 | 29.21 | 26.37 | 29.21 | 29.21 | +2.66 (+10.02%) | 1,919,756 |
| 10 Aug 2022 | CNY | 27.16 | 27.42 | 26.11 | 26.55 | 26.55 | -1.01 (-3.66%) | 3,260,784 |
| 9 Aug 2022 | CNY | 27.32 | 27.77 | 26.98 | 27.56 | 27.56 | -0.45 (-1.61%) | 2,553,338 |
| 8 Aug 2022 | CNY | 27.64 | 28.09 | 26.6 | 28.01 | 28.01 | -0.04 (-0.14%) | 3,162,500 |
| 5 Aug 2022 | CNY | 26.88 | 28.88 | 26.3 | 28.05 | 28.05 | +1.1 (+4.08%) | 4,247,200 |
| 4 Aug 2022 | CNY | 27.84 | 28.09 | 26.09 | 26.95 | 26.95 | -1.54 (-5.41%) | 4,036,700 |
| 3 Aug 2022 | CNY | 27.25 | 28.93 | 26.82 | 28.49 | 28.49 | +1.05 (+3.83%) | 6,530,675 |
| 2 Aug 2022 | CNY | 26.11 | 28.09 | 25.04 | 27.44 | 27.44 | +0.79 (+2.96%) | 6,526,691 |
| 1 Aug 2022 | CNY | 26.06 | 26.75 | 25.51 | 26.65 | 26.65 | +0.59 (+2.26%) | 4,263,166 |
| 29 Jul 2022 | CNY | 27.2 | 28 | 25.91 | 26.06 | 26.06 | -0.4 (-1.51%) | 7,272,778 |
| 28 Jul 2022 | CNY | 24.38 | 26.46 | 24.07 | 26.46 | 26.46 | +2.41 (+10.02%) | 4,069,791 |
| 27 Jul 2022 | CNY | 23.78 | 24.08 | 23.74 | 24.05 | 24.05 | +0.07 (+0.29%) | 817,100 |
| 26 Jul 2022 | CNY | 23.68 | 24.05 | 23.06 | 23.98 | 23.98 | +0.33 (+1.40%) | 917,140 |
| 25 Jul 2022 | CNY | 24.38 | 24.38 | 23.4 | 23.65 | 23.65 | -0.03 (-0.13%) | 828,100 |
| 22 Jul 2022 | CNY | 24.5 | 24.5 | 23.49 | 23.68 | 23.68 | -0.53 (-2.19%) | 1,345,589 |
| 21 Jul 2022 | CNY | 24.4 | 24.8 | 24.14 | 24.21 | 24.21 | -0.5 (-2.02%) | 1,678,700 |
| 20 Jul 2022 | CNY | 23.67 | 25.89 | 23.67 | 24.71 | 24.71 | +1.15 (+4.88%) | 2,729,001 |
| 19 Jul 2022 | CNY | 22.99 | 24.94 | 22.98 | 23.56 | 23.56 | +0.43 (+1.86%) | 1,497,291 |
| 18 Jul 2022 | CNY | 22.46 | 23.13 | 22.46 | 23.13 | 23.13 | +0.45 (+1.98%) | 1,082,099 |
| 15 Jul 2022 | CNY | 23.16 | 23.3 | 22.5 | 22.68 | 22.68 | -0.6 (-2.58%) | 1,538,691 |
| 14 Jul 2022 | CNY | 23.58 | 23.68 | 22.9 | 23.28 | 23.28 | -1.06 (-4.35%) | 2,404,230 |
