| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 27.82 | 28.27 | 26.8 | 27.31 | 27.31 | -0.6 (-2.15%) | 458,735 |
| 19 Aug 2022 | CNY | 29.09 | 29.77 | 27.8 | 27.91 | 27.91 | -1.17 (-4.02%) | 706,792 |
| 18 Aug 2022 | CNY | 28.75 | 29.08 | 28.11 | 29.08 | 29.08 | +0.58 (+2.04%) | 412,751 |
| 17 Aug 2022 | CNY | 28.59 | 28.8 | 28.12 | 28.5 | 28.5 | +0.17 (+0.60%) | 251,381 |
| 16 Aug 2022 | CNY | 28.87 | 28.96 | 28.16 | 28.33 | 28.33 | -0.21 (-0.74%) | 311,089 |
| 15 Aug 2022 | CNY | 28.78 | 28.95 | 28.33 | 28.54 | 28.54 | -0.21 (-0.73%) | 313,041 |
| 12 Aug 2022 | CNY | 29.48 | 29.72 | 28.59 | 28.75 | 28.75 | -0.67 (-2.28%) | 505,713 |
| 11 Aug 2022 | CNY | 29.07 | 29.7 | 29 | 29.42 | 29.42 | +0.39 (+1.34%) | 385,563 |
| 10 Aug 2022 | CNY | 28.86 | 29.55 | 28.8 | 29.03 | 29.03 | -0.23 (-0.79%) | 274,176 |
| 9 Aug 2022 | CNY | 29.28 | 29.56 | 28.8 | 29.26 | 29.26 | -0.04 (-0.14%) | 263,926 |
| 8 Aug 2022 | CNY | 28.77 | 29.47 | 28.55 | 29.3 | 29.3 | +0.49 (+1.70%) | 452,548 |
| 5 Aug 2022 | CNY | 28.3 | 28.94 | 28.08 | 28.81 | 28.81 | +0.78 (+2.78%) | 659,444 |
| 4 Aug 2022 | CNY | 27.55 | 28.09 | 27.16 | 28.03 | 28.03 | +1.06 (+3.93%) | 455,949 |
| 3 Aug 2022 | CNY | 25.95 | 27.8 | 25.88 | 26.97 | 26.97 | +0.88 (+3.37%) | 390,536 |
| 2 Aug 2022 | CNY | 27.54 | 27.54 | 25.8 | 26.09 | 26.09 | -1.36 (-4.95%) | 523,757 |
| 1 Aug 2022 | CNY | 27.27 | 27.72 | 26.9 | 27.45 | 27.45 | +0.09 (+0.33%) | 203,831 |
| 29 Jul 2022 | CNY | 28.4 | 28.4 | 27.34 | 27.36 | 27.36 | -0.77 (-2.74%) | 399,766 |
| 28 Jul 2022 | CNY | 27.08 | 28.66 | 26.52 | 28.13 | 28.13 | +1.33 (+4.96%) | 824,607 |
| 27 Jul 2022 | CNY | 26.42 | 27.29 | 26.31 | 26.8 | 26.8 | +0.38 (+1.44%) | 377,131 |
| 26 Jul 2022 | CNY | 26.49 | 26.71 | 25.5 | 26.42 | 26.42 | -0.16 (-0.60%) | 323,787 |
| 25 Jul 2022 | CNY | 26.83 | 27 | 26.4 | 26.58 | 26.58 | -0.07 (-0.26%) | 259,931 |
| 22 Jul 2022 | CNY | 27.14 | 27.39 | 26.45 | 26.65 | 26.65 | -0.47 (-1.73%) | 262,746 |
| 21 Jul 2022 | CNY | 26.5 | 27.42 | 26.5 | 27.12 | 27.12 | +0.32 (+1.19%) | 476,237 |
| 20 Jul 2022 | CNY | 27.34 | 27.5 | 26.69 | 26.8 | 26.8 | -0.51 (-1.87%) | 351,653 |
| 19 Jul 2022 | CNY | 26.26 | 27.5 | 26.25 | 27.31 | 27.31 | +0.96 (+3.64%) | 610,099 |
| 18 Jul 2022 | CNY | 25.65 | 26.61 | 25.63 | 26.35 | 26.35 | +0.71 (+2.77%) | 364,433 |
| 15 Jul 2022 | CNY | 25.79 | 26.2 | 24.85 | 25.64 | 25.64 | +0.01 (+0.04%) | 425,592 |
| 14 Jul 2022 | CNY | 25.13 | 25.78 | 25.04 | 25.63 | 25.63 | +0.45 (+1.79%) | 160,060 |
| 13 Jul 2022 | CNY | 24.91 | 25.43 | 24.83 | 25.18 | 25.18 | +0.28 (+1.12%) | 232,149 |
| 12 Jul 2022 | CNY | 25.6 | 26.1 | 24.51 | 24.9 | 24.9 | -1.05 (-4.05%) | 367,385 |
