| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 25.11 | 25.47 | 23.83 | 24.21 | 24.21 | -1.64 (-6.34%) | 68,342,777 |
| 22 Aug 2022 | CNY | 25.42 | 26.1 | 24.5 | 25.85 | 25.85 | +0.64 (+2.54%) | 53,790,914 |
| 19 Aug 2022 | CNY | 25.1 | 26.58 | 24.62 | 25.21 | 25.21 | +0.48 (+1.94%) | 63,513,499 |
| 18 Aug 2022 | CNY | 23 | 25 | 22.97 | 24.73 | 24.73 | +2 (+8.80%) | 61,897,293 |
| 17 Aug 2022 | CNY | 20.7 | 22.73 | 20.7 | 22.73 | 22.73 | +2.07 (+10.02%) | 58,169,925 |
| 16 Aug 2022 | CNY | 20.04 | 20.96 | 19.96 | 20.66 | 20.66 | +0.57 (+2.84%) | 19,666,204 |
| 15 Aug 2022 | CNY | 19.55 | 20.5 | 19.24 | 20.09 | 20.09 | +0.54 (+2.76%) | 17,811,061 |
| 12 Aug 2022 | CNY | 20.27 | 20.27 | 19.5 | 19.55 | 19.55 | -0.37 (-1.86%) | 18,720,460 |
| 11 Aug 2022 | CNY | 18.84 | 20 | 18.84 | 19.92 | 19.92 | +1.13 (+6.01%) | 29,967,228 |
| 10 Aug 2022 | CNY | 18.88 | 19.04 | 18.46 | 18.79 | 18.79 | -0.25 (-1.31%) | 18,010,808 |
| 9 Aug 2022 | CNY | 18.92 | 19.48 | 18.73 | 19.04 | 19.04 | -0.07 (-0.37%) | 15,543,763 |
| 8 Aug 2022 | CNY | 18.89 | 19.17 | 18.61 | 19.11 | 19.11 | +0.03 (+0.16%) | 15,400,389 |
| 5 Aug 2022 | CNY | 18.96 | 19.15 | 18.56 | 19.08 | 19.08 | +0.12 (+0.63%) | 17,778,634 |
| 4 Aug 2022 | CNY | 18.44 | 19.06 | 18.23 | 18.96 | 18.96 | +0.75 (+4.12%) | 17,801,237 |
| 3 Aug 2022 | CNY | 18.76 | 19.19 | 18.15 | 18.21 | 18.21 | -0.56 (-2.98%) | 19,118,478 |
| 2 Aug 2022 | CNY | 19.23 | 19.36 | 18.55 | 18.77 | 18.77 | -0.81 (-4.14%) | 22,532,313 |
| 1 Aug 2022 | CNY | 18.22 | 19.68 | 18.04 | 19.58 | 19.58 | +1.22 (+6.64%) | 27,207,320 |
| 29 Jul 2022 | CNY | 18.84 | 19.03 | 18.32 | 18.36 | 18.36 | -0.37 (-1.98%) | 17,522,437 |
| 28 Jul 2022 | CNY | 18.3 | 19.05 | 17.96 | 18.73 | 18.73 | +0.32 (+1.74%) | 29,946,780 |
| 27 Jul 2022 | CNY | 17.3 | 18.57 | 17.2 | 18.41 | 18.41 | +1.04 (+5.99%) | 28,673,085 |
| 26 Jul 2022 | CNY | 17.37 | 17.54 | 16.93 | 17.37 | 17.37 | +0.11 (+0.64%) | 19,153,241 |
| 25 Jul 2022 | CNY | 18.1 | 18.27 | 17.01 | 17.26 | 17.26 | -0.65 (-3.63%) | 28,660,865 |
| 22 Jul 2022 | CNY | 18.39 | 18.46 | 17.62 | 17.91 | 17.91 | -0.39 (-2.13%) | 22,986,811 |
| 21 Jul 2022 | CNY | 18.4 | 19.01 | 18.25 | 18.3 | 18.3 | -0.1 (-0.54%) | 27,266,402 |
| 20 Jul 2022 | CNY | 17.77 | 18.58 | 17.7 | 18.4 | 18.4 | +0.94 (+5.38%) | 33,459,690 |
| 19 Jul 2022 | CNY | 17.41 | 17.76 | 17.15 | 17.46 | 17.46 | -0.07 (-0.40%) | 17,558,709 |
| 18 Jul 2022 | CNY | 16.69 | 17.54 | 16.39 | 17.53 | 17.53 | +0.99 (+5.99%) | 26,875,385 |
| 15 Jul 2022 | CNY | 16.55 | 17.29 | 16.25 | 16.54 | 16.54 | -0.32 (-1.90%) | 19,842,480 |
| 14 Jul 2022 | CNY | 16.76 | 17.25 | 16.46 | 16.86 | 16.86 | +0.15 (+0.90%) | 17,364,666 |
| 13 Jul 2022 | CNY | 17.08 | 17.35 | 16.6 | 16.71 | 16.71 | -0.37 (-2.17%) | 17,264,040 |
