| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 22.45 | 23.12 | 21.57 | 23.09 | 23.09 | +0.59 (+2.62%) | 40,865,297 |
| 19 Aug 2022 | CNY | 21.9 | 22.78 | 21.56 | 22.5 | 22.5 | +0.4 (+1.81%) | 31,305,134 |
| 18 Aug 2022 | CNY | 22.31 | 22.5 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 18,898,277 |
| 17 Aug 2022 | CNY | 22.35 | 22.5 | 21.86 | 22.2 | 22.2 | -0.42 (-1.86%) | 28,648,305 |
| 16 Aug 2022 | CNY | 23 | 23.24 | 22.43 | 22.62 | 22.62 | -0.08 (-0.35%) | 29,761,892 |
| 15 Aug 2022 | CNY | 21.87 | 22.75 | 21.81 | 22.7 | 22.7 | +0.9 (+4.13%) | 38,284,757 |
| 12 Aug 2022 | CNY | 21.4 | 22.04 | 21.35 | 21.8 | 21.8 | +0.14 (+0.65%) | 18,205,546 |
| 11 Aug 2022 | CNY | 21.63 | 21.68 | 21.21 | 21.66 | 21.66 | +0.19 (+0.88%) | 18,461,563 |
| 10 Aug 2022 | CNY | 21.8 | 22.09 | 21.41 | 21.47 | 21.47 | -0.37 (-1.69%) | 22,174,199 |
| 9 Aug 2022 | CNY | 21.97 | 22.2 | 21.75 | 21.84 | 21.84 | -0.13 (-0.59%) | 26,529,320 |
| 8 Aug 2022 | CNY | 21.4 | 22.1 | 21.3 | 21.97 | 21.97 | +0.5 (+2.33%) | 33,270,664 |
| 5 Aug 2022 | CNY | 21.3 | 21.56 | 20.62 | 21.47 | 21.47 | +0.21 (+0.99%) | 34,414,270 |
| 4 Aug 2022 | CNY | 21 | 21.66 | 20.85 | 21.26 | 21.26 | +0.44 (+2.11%) | 27,417,553 |
| 3 Aug 2022 | CNY | 21.52 | 22.44 | 20.79 | 20.82 | 20.82 | -0.71 (-3.30%) | 39,152,042 |
| 2 Aug 2022 | CNY | 22.7 | 22.93 | 21.33 | 21.53 | 21.53 | -1.44 (-6.27%) | 41,487,124 |
| 1 Aug 2022 | CNY | 23.22 | 23.31 | 22.12 | 22.97 | 22.97 | -0.45 (-1.92%) | 39,368,988 |
| 29 Jul 2022 | CNY | 23.66 | 23.84 | 23.28 | 23.42 | 23.42 | -0.23 (-0.97%) | 23,078,587 |
| 28 Jul 2022 | CNY | 24.2 | 24.39 | 23.58 | 23.65 | 23.65 | -0.55 (-2.27%) | 31,891,519 |
| 27 Jul 2022 | CNY | 24.91 | 24.98 | 24.09 | 24.2 | 24.2 | -0.92 (-3.66%) | 39,819,235 |
| 26 Jul 2022 | CNY | 24.5 | 25.59 | 24.32 | 25.12 | 25.12 | +0.48 (+1.95%) | 40,679,575 |
| 25 Jul 2022 | CNY | 24.58 | 25.99 | 24.42 | 24.64 | 24.64 | -0.1 (-0.40%) | 41,337,933 |
| 22 Jul 2022 | CNY | 25 | 25.27 | 24.3 | 24.74 | 24.74 | -0.24 (-0.96%) | 34,985,052 |
| 21 Jul 2022 | CNY | 24.73 | 25.44 | 24.16 | 24.98 | 24.98 | +0.07 (+0.28%) | 51,700,490 |
| 20 Jul 2022 | CNY | 24.77 | 25.45 | 24.63 | 24.91 | 24.91 | +0.41 (+1.67%) | 41,251,692 |
| 19 Jul 2022 | CNY | 24.85 | 25.49 | 24.44 | 24.5 | 24.5 | -0.24 (-0.97%) | 63,995,912 |
| 18 Jul 2022 | CNY | 23.5 | 25 | 23.3 | 24.74 | 24.74 | +1.03 (+4.34%) | 80,943,466 |
| 15 Jul 2022 | CNY | 23.45 | 24.09 | 23.27 | 23.71 | 23.71 | +0.14 (+0.59%) | 75,551,366 |
| 14 Jul 2022 | CNY | 21.4 | 23.57 | 21.22 | 23.57 | 23.57 | +2.14 (+9.99%) | 86,449,764 |
| 13 Jul 2022 | CNY | 21.15 | 21.72 | 20.67 | 21.43 | 21.43 | +0.1 (+0.47%) | 27,408,400 |
| 12 Jul 2022 | CNY | 21.61 | 22.15 | 21.12 | 21.33 | 21.33 | -0.53 (-2.42%) | 27,565,435 |
