| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 30.58 | 30.8 | 30.18 | 30.62 | 30.62 | +0.02 (+0.07%) | 560,074 |
| 17 Aug 2022 | CNY | 29.7 | 30.85 | 29.37 | 30.6 | 30.6 | +0.97 (+3.27%) | 1,164,452 |
| 16 Aug 2022 | CNY | 29.27 | 29.68 | 29.05 | 29.63 | 29.63 | +0.37 (+1.26%) | 657,704 |
| 15 Aug 2022 | CNY | 29.08 | 29.46 | 28.93 | 29.26 | 29.26 | +0.03 (+0.10%) | 510,179 |
| 12 Aug 2022 | CNY | 30.02 | 30.02 | 29.21 | 29.23 | 29.23 | -0.65 (-2.18%) | 726,182 |
| 11 Aug 2022 | CNY | 30.61 | 30.63 | 29.65 | 29.88 | 29.88 | -0.2 (-0.66%) | 1,058,523 |
| 10 Aug 2022 | CNY | 31.53 | 31.53 | 30.01 | 30.08 | 30.08 | -1.15 (-3.68%) | 1,260,211 |
| 9 Aug 2022 | CNY | 30.66 | 31.48 | 30.14 | 31.23 | 31.23 | +0.64 (+2.09%) | 1,712,551 |
| 8 Aug 2022 | CNY | 28.83 | 32.13 | 28.5 | 30.59 | 30.59 | +1.56 (+5.37%) | 5,123,406 |
| 5 Aug 2022 | CNY | 26 | 29.86 | 26 | 29.03 | 29.03 | +3.16 (+12.21%) | 3,909,276 |
| 4 Aug 2022 | CNY | 26.18 | 26.18 | 25.64 | 25.87 | 25.87 | +0.07 (+0.27%) | 233,960 |
| 3 Aug 2022 | CNY | 25.7 | 26.17 | 25.61 | 25.8 | 25.8 | +0.1 (+0.39%) | 358,220 |
| 2 Aug 2022 | CNY | 26.52 | 26.62 | 25.62 | 25.7 | 25.7 | -1.03 (-3.85%) | 472,950 |
| 1 Aug 2022 | CNY | 26.8 | 27 | 26.58 | 26.73 | 26.73 | -0.17 (-0.63%) | 242,350 |
| 29 Jul 2022 | CNY | 27.19 | 27.19 | 26.7 | 26.9 | 26.9 | -0.1 (-0.37%) | 366,587 |
| 28 Jul 2022 | CNY | 26.04 | 27.15 | 25.99 | 27 | 27 | +1 (+3.85%) | 1,008,097 |
| 27 Jul 2022 | CNY | 26.5 | 26.5 | 25.65 | 26 | 26 | +0.19 (+0.74%) | 149,538 |
| 26 Jul 2022 | CNY | 25.8 | 25.81 | 25.5 | 25.81 | 25.81 | +0.01 (+0.04%) | 229,220 |
| 25 Jul 2022 | CNY | 26.28 | 26.3 | 25.8 | 25.8 | 25.8 | -0.36 (-1.38%) | 274,457 |
| 22 Jul 2022 | CNY | 26.44 | 26.44 | 26.11 | 26.16 | 26.16 | -0.12 (-0.46%) | 200,519 |
| 21 Jul 2022 | CNY | 26.24 | 26.67 | 26.22 | 26.28 | 26.28 | -0.14 (-0.53%) | 352,688 |
| 20 Jul 2022 | CNY | 26.15 | 26.44 | 26.1 | 26.42 | 26.42 | +0.35 (+1.34%) | 369,334 |
| 19 Jul 2022 | CNY | 26 | 26.15 | 25.88 | 26.07 | 26.07 | +0.01 (+0.04%) | 294,432 |
| 18 Jul 2022 | CNY | 25.99 | 26.32 | 25.53 | 26.06 | 26.06 | +0.38 (+1.48%) | 305,112 |
| 15 Jul 2022 | CNY | 26 | 26.28 | 25.51 | 25.68 | 25.68 | -0.18 (-0.70%) | 259,106 |
| 14 Jul 2022 | CNY | 25.68 | 26.02 | 25.64 | 25.86 | 25.86 | +0.28 (+1.09%) | 328,925 |
| 13 Jul 2022 | CNY | 25.8 | 25.82 | 25.4 | 25.58 | 25.58 | -0.3 (-1.16%) | 454,269 |
| 12 Jul 2022 | CNY | 26.38 | 26.94 | 25.82 | 25.88 | 25.88 | -0.68 (-2.56%) | 685,207 |
| 11 Jul 2022 | CNY | 26.63 | 27.5 | 26.24 | 26.56 | 26.56 | -0.03 (-0.11%) | 807,054 |
| 8 Jul 2022 | CNY | 26.11 | 27.15 | 26.11 | 26.59 | 26.59 | -0.26 (-0.97%) | 1,039,750 |
