| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 27.22 | 27.48 | 25.78 | 25.88 | 25.88 | -1.07 (-3.97%) | 2,715,455 |
| 19 Aug 2022 | CNY | 26.4 | 27.98 | 26.33 | 26.95 | 26.95 | +1.11 (+4.30%) | 4,022,863 |
| 18 Aug 2022 | CNY | 25.3 | 26.1 | 25.09 | 25.84 | 25.84 | +0.54 (+2.13%) | 1,461,265 |
| 17 Aug 2022 | CNY | 25.11 | 25.45 | 24.99 | 25.3 | 25.3 | 0.0 (0.0%) | 650,769 |
| 16 Aug 2022 | CNY | 25.56 | 25.77 | 25.12 | 25.3 | 25.3 | +0.06 (+0.24%) | 802,337 |
| 15 Aug 2022 | CNY | 24.93 | 25.42 | 24.93 | 25.24 | 25.24 | +0.22 (+0.88%) | 817,495 |
| 12 Aug 2022 | CNY | 25.71 | 25.87 | 25.01 | 25.02 | 25.02 | -0.69 (-2.68%) | 1,128,289 |
| 11 Aug 2022 | CNY | 25.84 | 26.32 | 25.7 | 25.71 | 25.71 | -0.19 (-0.73%) | 1,232,795 |
| 10 Aug 2022 | CNY | 25.89 | 26.22 | 25.5 | 25.9 | 25.9 | +0.06 (+0.23%) | 1,416,226 |
| 9 Aug 2022 | CNY | 25.5 | 25.95 | 25.3 | 25.84 | 25.84 | +0.18 (+0.70%) | 1,025,342 |
| 8 Aug 2022 | CNY | 25.48 | 25.77 | 24.97 | 25.66 | 25.66 | +0.18 (+0.71%) | 1,328,952 |
| 5 Aug 2022 | CNY | 25 | 25.5 | 24.92 | 25.48 | 25.48 | +0.52 (+2.08%) | 1,486,635 |
| 4 Aug 2022 | CNY | 24.84 | 25.08 | 24.37 | 24.96 | 24.96 | +0.27 (+1.09%) | 946,873 |
| 3 Aug 2022 | CNY | 23.5 | 25.35 | 23.5 | 24.69 | 24.69 | +0.73 (+3.05%) | 1,711,624 |
| 2 Aug 2022 | CNY | 24.71 | 24.8 | 23.53 | 23.96 | 23.96 | -1.04 (-4.16%) | 1,077,335 |
| 1 Aug 2022 | CNY | 24.11 | 25.2 | 23.71 | 25 | 25 | +0.89 (+3.69%) | 1,352,039 |
| 29 Jul 2022 | CNY | 24.02 | 24.35 | 23.91 | 24.11 | 24.11 | -0.05 (-0.21%) | 717,010 |
| 28 Jul 2022 | CNY | 23.83 | 24.43 | 23.67 | 24.16 | 24.16 | +0.49 (+2.07%) | 889,968 |
| 27 Jul 2022 | CNY | 23.38 | 24.07 | 23.06 | 23.67 | 23.67 | +0.52 (+2.25%) | 782,433 |
| 26 Jul 2022 | CNY | 23.4 | 23.4 | 22.6 | 23.15 | 23.15 | -0.36 (-1.53%) | 526,670 |
| 25 Jul 2022 | CNY | 23.13 | 24.18 | 23.13 | 23.51 | 23.51 | +0.51 (+2.22%) | 885,507 |
| 22 Jul 2022 | CNY | 24.25 | 24.55 | 22.9 | 23 | 23 | -1.33 (-5.47%) | 1,651,686 |
| 21 Jul 2022 | CNY | 24.11 | 24.7 | 23.81 | 24.33 | 24.33 | +0.22 (+0.91%) | 684,104 |
| 20 Jul 2022 | CNY | 23.97 | 24.27 | 23.8 | 24.11 | 24.11 | +0.33 (+1.39%) | 391,164 |
| 19 Jul 2022 | CNY | 23.18 | 24.12 | 23.17 | 23.78 | 23.78 | +0.4 (+1.71%) | 419,015 |
| 18 Jul 2022 | CNY | 23.1 | 23.55 | 23.07 | 23.38 | 23.38 | +0.22 (+0.95%) | 369,591 |
| 15 Jul 2022 | CNY | 23.46 | 23.95 | 23.03 | 23.16 | 23.16 | -0.51 (-2.15%) | 354,073 |
| 14 Jul 2022 | CNY | 23.43 | 23.96 | 23.18 | 23.67 | 23.67 | +0.24 (+1.02%) | 315,432 |
| 13 Jul 2022 | CNY | 23.47 | 23.63 | 23.12 | 23.43 | 23.43 | +0.04 (+0.17%) | 294,410 |
| 12 Jul 2022 | CNY | 24.12 | 24.12 | 23.3 | 23.39 | 23.39 | -0.73 (-3.03%) | 584,183 |
