| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 26.8 | 27.7 | 26.67 | 26.92 | 26.92 | 0.0 (0.0%) | 1,089,413 |
| 22 Aug 2022 | CNY | 27.03 | 27.61 | 26.67 | 26.92 | 26.92 | -0.51 (-1.86%) | 937,470 |
| 19 Aug 2022 | CNY | 28.13 | 29.13 | 27.41 | 27.43 | 27.43 | -0.81 (-2.87%) | 1,252,588 |
| 18 Aug 2022 | CNY | 27.85 | 29.18 | 27.85 | 28.24 | 28.24 | -0.02 (-0.07%) | 1,216,009 |
| 17 Aug 2022 | CNY | 28.15 | 29.13 | 27.52 | 28.26 | 28.26 | +0.26 (+0.93%) | 1,453,089 |
| 16 Aug 2022 | CNY | 29 | 29.2 | 27.8 | 28 | 28 | -0.8 (-2.78%) | 1,097,819 |
| 15 Aug 2022 | CNY | 27.58 | 28.82 | 27.36 | 28.8 | 28.8 | +1.18 (+4.27%) | 1,405,009 |
| 12 Aug 2022 | CNY | 28.3 | 28.73 | 27.62 | 27.62 | 27.62 | -0.89 (-3.12%) | 1,140,988 |
| 11 Aug 2022 | CNY | 28.78 | 29 | 28.21 | 28.51 | 28.51 | -0.07 (-0.24%) | 1,452,807 |
| 10 Aug 2022 | CNY | 28.8 | 29.18 | 27.85 | 28.58 | 28.58 | +0.06 (+0.21%) | 1,729,792 |
| 9 Aug 2022 | CNY | 27.38 | 28.81 | 26.84 | 28.52 | 28.52 | +1.1 (+4.01%) | 1,818,453 |
| 8 Aug 2022 | CNY | 26.21 | 27.6 | 26.08 | 27.42 | 27.42 | +1.08 (+4.10%) | 2,142,837 |
| 5 Aug 2022 | CNY | 26.11 | 26.5 | 25.8 | 26.34 | 26.34 | +0.11 (+0.42%) | 1,784,278 |
| 4 Aug 2022 | CNY | 28.26 | 28.26 | 25.7 | 26.23 | 26.23 | -1.27 (-4.62%) | 2,797,730 |
| 3 Aug 2022 | CNY | 24.9 | 29 | 24.6 | 27.5 | 27.5 | +2.6 (+10.44%) | 4,620,729 |
| 2 Aug 2022 | CNY | 25.35 | 26.49 | 24.52 | 24.9 | 24.9 | -0.52 (-2.05%) | 2,006,903 |
| 1 Aug 2022 | CNY | 25.05 | 25.72 | 24.9 | 25.42 | 25.42 | +0.12 (+0.47%) | 1,036,601 |
| 29 Jul 2022 | CNY | 25.5 | 25.5 | 25 | 25.3 | 25.3 | -0.02 (-0.08%) | 1,059,348 |
| 28 Jul 2022 | CNY | 25.21 | 25.5 | 25 | 25.32 | 25.32 | +0.27 (+1.08%) | 848,924 |
| 27 Jul 2022 | CNY | 24.6 | 25.57 | 24.4 | 25.05 | 25.05 | +0.8 (+3.30%) | 1,105,214 |
| 26 Jul 2022 | CNY | 24.41 | 24.44 | 23.84 | 24.25 | 24.25 | -0.42 (-1.70%) | 988,250 |
| 25 Jul 2022 | CNY | 24.92 | 25.5 | 24.4 | 24.67 | 24.67 | -0.21 (-0.84%) | 969,794 |
| 22 Jul 2022 | CNY | 24.61 | 25.8 | 24.55 | 24.88 | 24.88 | +0.18 (+0.73%) | 1,222,087 |
| 21 Jul 2022 | CNY | 24.35 | 25.52 | 24.13 | 24.7 | 24.7 | +0.34 (+1.40%) | 1,464,656 |
| 20 Jul 2022 | CNY | 24.02 | 24.78 | 23.84 | 24.36 | 24.36 | +0.36 (+1.50%) | 1,235,839 |
| 19 Jul 2022 | CNY | 23.06 | 24.34 | 23.06 | 24 | 24 | +0.88 (+3.81%) | 1,224,896 |
| 18 Jul 2022 | CNY | 22.47 | 23.28 | 22.47 | 23.12 | 23.12 | +0.42 (+1.85%) | 591,367 |
| 15 Jul 2022 | CNY | 23.5 | 23.5 | 22.7 | 22.7 | 22.7 | -0.8 (-3.40%) | 681,257 |
| 14 Jul 2022 | CNY | 22.17 | 23.88 | 22.01 | 23.5 | 23.5 | +1.36 (+6.14%) | 1,625,293 |
| 13 Jul 2022 | CNY | 22.21 | 22.29 | 21.84 | 22.14 | 22.14 | +0.27 (+1.23%) | 302,525 |
