| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 30.58 | 31.3 | 29.58 | 29.81 | 29.81 | -0.66 (-2.17%) | 1,486,290 |
| 11 Aug 2022 | CNY | 30.89 | 31.82 | 30.16 | 30.47 | 30.47 | -0.19 (-0.62%) | 2,096,859 |
| 10 Aug 2022 | CNY | 29.2 | 30.96 | 28.93 | 30.66 | 30.66 | +1.45 (+4.96%) | 1,850,674 |
| 9 Aug 2022 | CNY | 29.27 | 29.5 | 28.8 | 29.21 | 29.21 | +0.02 (+0.07%) | 1,240,485 |
| 8 Aug 2022 | CNY | 29.33 | 29.65 | 29.01 | 29.19 | 29.19 | -0.47 (-1.58%) | 1,116,775 |
| 5 Aug 2022 | CNY | 29.5 | 29.9 | 28.5 | 29.66 | 29.66 | +0.38 (+1.30%) | 2,258,238 |
| 4 Aug 2022 | CNY | 27.85 | 29.36 | 27.76 | 29.28 | 29.28 | +1.6 (+5.78%) | 1,373,344 |
| 3 Aug 2022 | CNY | 27.25 | 28.69 | 27.25 | 27.68 | 27.68 | +0.6 (+2.22%) | 1,301,784 |
| 2 Aug 2022 | CNY | 28.65 | 28.65 | 26.85 | 27.08 | 27.08 | -1.72 (-5.97%) | 1,247,592 |
| 1 Aug 2022 | CNY | 28.6 | 28.96 | 28.08 | 28.8 | 28.8 | -0.1 (-0.35%) | 1,419,057 |
| 29 Jul 2022 | CNY | 28.48 | 29.33 | 28.02 | 28.9 | 28.9 | +0.8 (+2.85%) | 1,891,163 |
| 28 Jul 2022 | CNY | 27.02 | 28.79 | 27.02 | 28.1 | 28.1 | +1.13 (+4.19%) | 1,130,922 |
| 27 Jul 2022 | CNY | 26.53 | 27.2 | 26.32 | 26.97 | 26.97 | +0.55 (+2.08%) | 534,713 |
| 26 Jul 2022 | CNY | 26.43 | 26.9 | 25.84 | 26.42 | 26.42 | -0.28 (-1.05%) | 572,585 |
| 25 Jul 2022 | CNY | 26.65 | 27.18 | 26.4 | 26.7 | 26.7 | 0.0 (0.0%) | 564,233 |
| 22 Jul 2022 | CNY | 25.97 | 27.53 | 25.95 | 26.7 | 26.7 | +0.49 (+1.87%) | 991,563 |
| 21 Jul 2022 | CNY | 26.15 | 26.78 | 25.9 | 26.21 | 26.21 | +0.07 (+0.27%) | 694,860 |
| 20 Jul 2022 | CNY | 25.48 | 26.2 | 25.44 | 26.14 | 26.14 | +0.56 (+2.19%) | 590,733 |
| 19 Jul 2022 | CNY | 25.42 | 25.58 | 25.19 | 25.58 | 25.58 | +0.18 (+0.71%) | 205,973 |
| 18 Jul 2022 | CNY | 24.63 | 25.45 | 24.61 | 25.4 | 25.4 | +0.77 (+3.13%) | 401,046 |
| 15 Jul 2022 | CNY | 24.78 | 25.28 | 24.55 | 24.63 | 24.63 | -0.21 (-0.85%) | 286,591 |
| 14 Jul 2022 | CNY | 24.7 | 25.15 | 24.45 | 24.84 | 24.84 | +0.14 (+0.57%) | 247,592 |
| 13 Jul 2022 | CNY | 24.5 | 24.86 | 24.29 | 24.7 | 24.7 | +0.52 (+2.15%) | 210,544 |
| 12 Jul 2022 | CNY | 24.98 | 25.01 | 24.1 | 24.18 | 24.18 | -0.57 (-2.30%) | 368,312 |
| 11 Jul 2022 | CNY | 25.11 | 25.28 | 24 | 24.75 | 24.75 | -0.36 (-1.43%) | 305,537 |
| 8 Jul 2022 | CNY | 25 | 25.39 | 24.92 | 25.11 | 25.11 | +0.14 (+0.56%) | 216,597 |
| 7 Jul 2022 | CNY | 25.15 | 25.43 | 24.84 | 24.97 | 24.97 | -0.12 (-0.48%) | 360,507 |
| 6 Jul 2022 | CNY | 24.83 | 25.5 | 24.56 | 25.09 | 25.09 | +0.13 (+0.52%) | 383,114 |
| 5 Jul 2022 | CNY | 25.06 | 25.4 | 24.83 | 24.96 | 24.96 | -0.32 (-1.27%) | 389,204 |
| 4 Jul 2022 | CNY | 25.75 | 25.75 | 25.22 | 25.28 | 25.28 | -0.38 (-1.48%) | 433,008 |
