| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 28.02 | 26.58 | 26.97 | 27.6 | 27.6 | +0.97 (+3.64%) | 3,583,380 |
| 10 Aug 2022 | CNY | 27 | 26.54 | 26.97 | 26.63 | 26.63 | -0.33 (-1.22%) | 1,597,200 |
| 9 Aug 2022 | CNY | 27.9 | 26.66 | 27.9 | 26.96 | 26.96 | -0.71 (-2.57%) | 2,504,740 |
| 8 Aug 2022 | CNY | 28.12 | 26.41 | 27.5 | 27.67 | 27.67 | +0.39 (+1.43%) | 4,111,690 |
| 5 Aug 2022 | CNY | 27.39 | 26.02 | 26.37 | 27.28 | 27.28 | +1.02 (+3.88%) | 3,098,780 |
| 4 Aug 2022 | CNY | 26.65 | 25.8 | 26 | 26.26 | 26.26 | +0.97 (+3.84%) | 3,366,490 |
| 3 Aug 2022 | CNY | 26.85 | 25.29 | 26.42 | 25.29 | 25.29 | -1.08 (-4.10%) | 2,696,670 |
| 2 Aug 2022 | CNY | 26.92 | 25.8 | 26.92 | 26.37 | 26.37 | -0.78 (-2.87%) | 3,365,560 |
| 1 Aug 2022 | CNY | 27.42 | 26.64 | 26.8 | 27.15 | 27.15 | +0.52 (+1.95%) | 3,973,780 |
| 29 Jul 2022 | CNY | 27.6 | 26.5 | 27 | 26.63 | 26.63 | -0.44 (-1.63%) | 3,037,040 |
| 28 Jul 2022 | CNY | 28.3 | 25.7 | 26 | 27.07 | 27.07 | +0.44 (+1.65%) | 7,637,100 |
| 27 Jul 2022 | CNY | 26.75 | 24.42 | 24.42 | 26.63 | 26.63 | +1.88 (+7.60%) | 5,466,090 |
| 26 Jul 2022 | CNY | 24.92 | 24.09 | 24.59 | 24.75 | 24.75 | +0.24 (+0.98%) | 2,450,210 |
| 25 Jul 2022 | CNY | 25.08 | 24.45 | 25 | 24.51 | 24.51 | -0.11 (-0.45%) | 2,546,980 |
| 22 Jul 2022 | CNY | 25.65 | 24.32 | 24.99 | 24.62 | 24.62 | -0.28 (-1.12%) | 2,651,210 |
| 21 Jul 2022 | CNY | 25.79 | 24.89 | 25.04 | 24.9 | 24.9 | -0.4 (-1.58%) | 3,037,550 |
| 20 Jul 2022 | CNY | 26.15 | 25.25 | 25.5 | 25.3 | 25.3 | -0.38 (-1.48%) | 4,435,350 |
| 19 Jul 2022 | CNY | 26.68 | 25.31 | 25.71 | 25.68 | 25.68 | -0.42 (-1.61%) | 5,447,580 |
| 18 Jul 2022 | CNY | 26.2 | 24.74 | 24.87 | 26.1 | 26.1 | +1.51 (+6.14%) | 5,126,440 |
| 15 Jul 2022 | CNY | 25.27 | 24.16 | 24.7 | 24.59 | 24.59 | +0.19 (+0.78%) | 5,354,200 |
| 14 Jul 2022 | CNY | 25.18 | 22.9 | 23.22 | 24.4 | 24.4 | +1.29 (+5.58%) | 6,432,430 |
| 13 Jul 2022 | CNY | 23.63 | 21.75 | 21.78 | 23.11 | 23.11 | +1.52 (+7.04%) | 6,086,310 |
| 12 Jul 2022 | CNY | 22.45 | 21.5 | 22.27 | 21.59 | 21.59 | -0.36 (-1.64%) | 2,456,030 |
| 11 Jul 2022 | CNY | 23.45 | 21.56 | 22.75 | 21.95 | 21.95 | -0.87 (-3.81%) | 4,824,770 |
| 8 Jul 2022 | CNY | 24.3 | 22.81 | 23.5 | 22.82 | 22.82 | -0.14 (-0.61%) | 2,910,830 |
| 7 Jul 2022 | CNY | 23.16 | 21.4 | 22 | 22.96 | 22.96 | +1.17 (+5.37%) | 3,760,860 |
| 6 Jul 2022 | CNY | 22.5 | 21.4 | 21.76 | 21.79 | 21.79 | -0.16 (-0.73%) | 2,487,140 |
| 5 Jul 2022 | CNY | 22.5 | 21.32 | 22.4 | 21.95 | 21.95 | -0.28 (-1.26%) | 2,472,070 |
| 4 Jul 2022 | CNY | 22.79 | 21 | 21.82 | 22.23 | 22.23 | +0.83 (+3.88%) | 3,412,710 |
| 1 Jul 2022 | CNY | 22.35 | 21.32 | 21.63 | 21.4 | 21.4 | +0.41 (+1.95%) | 3,000,740 |
