| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 29.36 | 29.69 | 27.68 | 27.71 | 27.71 | -1.58 (-5.39%) | 1,822,104 |
| 23 Aug 2022 | CNY | 29.25 | 29.79 | 28.9 | 29.29 | 29.29 | -0.11 (-0.37%) | 929,420 |
| 22 Aug 2022 | CNY | 29.53 | 30.07 | 28.91 | 29.4 | 29.4 | -0.13 (-0.44%) | 1,112,579 |
| 19 Aug 2022 | CNY | 30.86 | 31.6 | 29.5 | 29.53 | 29.53 | -1.39 (-4.50%) | 2,369,969 |
| 18 Aug 2022 | CNY | 30.06 | 31.04 | 29.59 | 30.92 | 30.92 | +0.82 (+2.72%) | 1,715,996 |
| 17 Aug 2022 | CNY | 30.69 | 30.69 | 29.6 | 30.1 | 30.1 | -0.15 (-0.50%) | 1,174,136 |
| 16 Aug 2022 | CNY | 29.89 | 30.78 | 29.62 | 30.25 | 30.25 | +0.7 (+2.37%) | 1,413,491 |
| 15 Aug 2022 | CNY | 30.04 | 30.38 | 29.4 | 29.55 | 29.55 | -0.6 (-1.99%) | 1,387,317 |
| 12 Aug 2022 | CNY | 31.03 | 31.1 | 30.1 | 30.15 | 30.15 | -0.84 (-2.71%) | 1,772,441 |
| 11 Aug 2022 | CNY | 29.84 | 31.64 | 29.67 | 30.99 | 30.99 | +1.15 (+3.85%) | 2,729,399 |
| 10 Aug 2022 | CNY | 28.94 | 29.92 | 28.94 | 29.84 | 29.84 | +0.84 (+2.90%) | 2,100,130 |
| 9 Aug 2022 | CNY | 28.95 | 29.11 | 28.46 | 29 | 29 | +0.04 (+0.14%) | 1,168,395 |
| 8 Aug 2022 | CNY | 29 | 30.01 | 28.68 | 28.96 | 28.96 | +0.11 (+0.38%) | 1,553,670 |
| 5 Aug 2022 | CNY | 27.71 | 29.1 | 27.54 | 28.85 | 28.85 | +1.48 (+5.41%) | 2,093,887 |
| 4 Aug 2022 | CNY | 27 | 27.81 | 26.7 | 27.37 | 27.37 | +0.47 (+1.75%) | 904,476 |
| 3 Aug 2022 | CNY | 26.68 | 27.63 | 26.58 | 26.9 | 26.9 | +0.35 (+1.32%) | 1,019,238 |
| 2 Aug 2022 | CNY | 28.2 | 28.2 | 26.08 | 26.55 | 26.55 | -1.77 (-6.25%) | 1,683,271 |
| 1 Aug 2022 | CNY | 27.76 | 28.49 | 27.38 | 28.32 | 28.32 | +0.39 (+1.40%) | 786,301 |
| 29 Jul 2022 | CNY | 29.18 | 29.18 | 27.89 | 27.93 | 27.93 | -1 (-3.46%) | 1,209,918 |
| 28 Jul 2022 | CNY | 28.54 | 29.47 | 28.22 | 28.93 | 28.93 | +0.58 (+2.05%) | 1,544,670 |
| 27 Jul 2022 | CNY | 26.83 | 28.45 | 26.83 | 28.35 | 28.35 | +1.25 (+4.61%) | 1,428,003 |
| 26 Jul 2022 | CNY | 27.11 | 27.12 | 26.37 | 27.1 | 27.1 | +0.09 (+0.33%) | 551,096 |
| 25 Jul 2022 | CNY | 27.19 | 27.55 | 26.93 | 27.01 | 27.01 | -0.12 (-0.44%) | 517,053 |
| 22 Jul 2022 | CNY | 27.9 | 28.33 | 26.9 | 27.13 | 27.13 | -0.77 (-2.76%) | 1,086,497 |
| 21 Jul 2022 | CNY | 27.55 | 28.39 | 27.45 | 27.9 | 27.9 | +0.16 (+0.58%) | 950,713 |
| 20 Jul 2022 | CNY | 27.44 | 27.99 | 27.33 | 27.74 | 27.74 | +0.41 (+1.50%) | 777,372 |
| 19 Jul 2022 | CNY | 27.46 | 27.46 | 26.92 | 27.33 | 27.33 | +0.09 (+0.33%) | 581,916 |
| 18 Jul 2022 | CNY | 26.83 | 27.49 | 26.55 | 27.24 | 27.24 | +0.4 (+1.49%) | 669,323 |
| 15 Jul 2022 | CNY | 27.34 | 27.75 | 26.51 | 26.84 | 26.84 | -0.61 (-2.22%) | 973,353 |
| 14 Jul 2022 | CNY | 26.88 | 28.06 | 26.62 | 27.45 | 27.45 | +0.54 (+2.01%) | 1,465,029 |
