| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 23.52 | 24.8 | 23.52 | 24.07 | 24.07 | +0.34 (+1.43%) | 36,481,241 |
| 22 Aug 2022 | CNY | 23.43 | 24.15 | 23.1 | 23.73 | 23.73 | +0.18 (+0.76%) | 47,765,126 |
| 19 Aug 2022 | CNY | 25.4 | 25.88 | 23.55 | 23.55 | 23.55 | -2.2 (-8.54%) | 82,583,964 |
| 18 Aug 2022 | CNY | 24.15 | 25.75 | 23.92 | 25.75 | 25.75 | +2.34 (+10.00%) | 69,782,094 |
| 17 Aug 2022 | CNY | 24 | 24.26 | 23.25 | 23.41 | 23.41 | -0.84 (-3.46%) | 36,138,584 |
| 16 Aug 2022 | CNY | 24 | 24.99 | 23.71 | 24.25 | 24.25 | +0.27 (+1.13%) | 32,032,941 |
| 15 Aug 2022 | CNY | 23.1 | 24.16 | 22.88 | 23.98 | 23.98 | +0.8 (+3.45%) | 37,106,059 |
| 12 Aug 2022 | CNY | 23.8 | 24.09 | 23.16 | 23.18 | 23.18 | -0.72 (-3.01%) | 28,211,409 |
| 11 Aug 2022 | CNY | 23.23 | 24.13 | 23.18 | 23.9 | 23.9 | +0.67 (+2.88%) | 41,137,279 |
| 10 Aug 2022 | CNY | 23.1 | 23.77 | 22.99 | 23.23 | 23.23 | +0.05 (+0.22%) | 40,952,303 |
| 9 Aug 2022 | CNY | 21.86 | 23.38 | 21.75 | 23.18 | 23.18 | +1.18 (+5.36%) | 54,393,405 |
| 8 Aug 2022 | CNY | 21.34 | 22.09 | 21 | 22 | 22 | +0.57 (+2.66%) | 33,571,588 |
| 5 Aug 2022 | CNY | 21.14 | 21.57 | 20.91 | 21.43 | 21.43 | +0.5 (+2.39%) | 30,937,396 |
| 4 Aug 2022 | CNY | 21.42 | 21.52 | 20.44 | 20.93 | 20.93 | -0.47 (-2.20%) | 45,321,805 |
| 3 Aug 2022 | CNY | 21.94 | 22.51 | 21 | 21.4 | 21.4 | -0.7 (-3.17%) | 53,506,153 |
| 2 Aug 2022 | CNY | 23.03 | 23.11 | 21.23 | 22.1 | 22.1 | -1.49 (-6.32%) | 81,316,163 |
| 1 Aug 2022 | CNY | 24.51 | 24.55 | 23.13 | 23.59 | 23.59 | -1.1 (-4.46%) | 57,765,255 |
| 29 Jul 2022 | CNY | 24.7 | 25.05 | 24.29 | 24.69 | 24.69 | 0.0 (0.0%) | 40,844,186 |
| 28 Jul 2022 | CNY | 24.4 | 25.6 | 24.08 | 24.69 | 24.69 | +0.53 (+2.19%) | 61,957,031 |
| 27 Jul 2022 | CNY | 23 | 24.42 | 22.8 | 24.16 | 24.16 | +1.33 (+5.83%) | 64,399,418 |
| 26 Jul 2022 | CNY | 22.46 | 23.17 | 22.16 | 22.83 | 22.83 | +0.39 (+1.74%) | 28,077,922 |
| 25 Jul 2022 | CNY | 22.7 | 22.97 | 22.32 | 22.44 | 22.44 | -0.44 (-1.92%) | 24,671,192 |
| 22 Jul 2022 | CNY | 23 | 23.45 | 22.61 | 22.88 | 22.88 | -0.12 (-0.52%) | 34,998,484 |
| 21 Jul 2022 | CNY | 23.47 | 23.47 | 22.84 | 23 | 23 | -0.48 (-2.04%) | 34,552,079 |
| 20 Jul 2022 | CNY | 24 | 24 | 23.2 | 23.48 | 23.48 | -0.41 (-1.72%) | 38,639,758 |
| 19 Jul 2022 | CNY | 24.6 | 24.75 | 23.8 | 23.89 | 23.89 | -0.98 (-3.94%) | 54,787,031 |
| 18 Jul 2022 | CNY | 23.5 | 25.15 | 23.26 | 24.87 | 24.87 | +1.56 (+6.69%) | 75,659,237 |
| 15 Jul 2022 | CNY | 23.96 | 24.48 | 23.26 | 23.31 | 23.31 | -0.92 (-3.80%) | 45,794,799 |
| 14 Jul 2022 | CNY | 23.36 | 24.36 | 23.28 | 24.23 | 24.23 | +0.67 (+2.84%) | 46,199,938 |
| 13 Jul 2022 | CNY | 22.79 | 23.96 | 22.45 | 23.56 | 23.56 | +0.74 (+3.24%) | 42,494,467 |
