| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 24.83 | 25.26 | 23.23 | 23.5 | 23.5 | -1.66 (-6.60%) | 8,893,180 |
| 11 Aug 2022 | CNY | 23.32 | 25.41 | 23.3 | 25.16 | 25.16 | +2.06 (+8.92%) | 9,270,726 |
| 10 Aug 2022 | CNY | 23.4 | 23.5 | 22.99 | 23.1 | 23.1 | -0.35 (-1.49%) | 1,334,380 |
| 9 Aug 2022 | CNY | 23.8 | 24 | 23.33 | 23.45 | 23.45 | -0.43 (-1.80%) | 1,359,136 |
| 8 Aug 2022 | CNY | 23.11 | 24.08 | 23.11 | 23.88 | 23.88 | +0.64 (+2.75%) | 2,003,060 |
| 5 Aug 2022 | CNY | 24.15 | 24.15 | 23.11 | 23.24 | 23.24 | -0.58 (-2.43%) | 2,133,691 |
| 4 Aug 2022 | CNY | 23.7 | 24.08 | 23.4 | 23.82 | 23.82 | +0.4 (+1.71%) | 1,638,528 |
| 3 Aug 2022 | CNY | 23.24 | 24.1 | 23.24 | 23.42 | 23.42 | -0.16 (-0.68%) | 2,077,079 |
| 2 Aug 2022 | CNY | 23.02 | 23.89 | 22.75 | 23.58 | 23.58 | +0.3 (+1.29%) | 2,974,245 |
| 1 Aug 2022 | CNY | 23.78 | 23.78 | 23 | 23.28 | 23.28 | -0.53 (-2.23%) | 1,651,458 |
| 29 Jul 2022 | CNY | 23.96 | 24.49 | 23.51 | 23.81 | 23.81 | -0.06 (-0.25%) | 2,800,333 |
| 28 Jul 2022 | CNY | 23.1 | 24.2 | 22.59 | 23.87 | 23.87 | +0.77 (+3.33%) | 3,899,132 |
| 27 Jul 2022 | CNY | 23.05 | 23.28 | 22.7 | 23.1 | 23.1 | +0.05 (+0.22%) | 1,356,071 |
| 26 Jul 2022 | CNY | 23.31 | 23.65 | 22.81 | 23.05 | 23.05 | -0.6 (-2.54%) | 2,530,863 |
| 25 Jul 2022 | CNY | 24.16 | 24.25 | 22.82 | 23.65 | 23.65 | +0.68 (+2.96%) | 4,803,559 |
| 22 Jul 2022 | CNY | 22.15 | 22.98 | 21.62 | 22.97 | 22.97 | +1.06 (+4.84%) | 3,493,862 |
| 21 Jul 2022 | CNY | 22.48 | 22.48 | 21.8 | 21.91 | 21.91 | -0.44 (-1.97%) | 1,498,589 |
| 20 Jul 2022 | CNY | 21.64 | 22.58 | 21.35 | 22.35 | 22.35 | +0.69 (+3.19%) | 2,547,752 |
| 19 Jul 2022 | CNY | 21.71 | 22.03 | 21.51 | 21.66 | 21.66 | -0.21 (-0.96%) | 2,602,963 |
| 18 Jul 2022 | CNY | 21.79 | 22.18 | 21.31 | 21.87 | 21.87 | +0.15 (+0.69%) | 2,174,551 |
| 15 Jul 2022 | CNY | 22.38 | 22.52 | 21.7 | 21.72 | 21.72 | -0.65 (-2.91%) | 1,849,725 |
| 14 Jul 2022 | CNY | 22.69 | 22.69 | 22.16 | 22.37 | 22.37 | -0.31 (-1.37%) | 1,668,096 |
| 13 Jul 2022 | CNY | 21.81 | 22.88 | 21.2 | 22.68 | 22.68 | +0.95 (+4.37%) | 3,832,692 |
| 12 Jul 2022 | CNY | 22.43 | 22.59 | 21.73 | 21.73 | 21.73 | -0.8 (-3.55%) | 2,321,608 |
| 11 Jul 2022 | CNY | 22.09 | 23.14 | 22.09 | 22.53 | 22.53 | +0.18 (+0.81%) | 2,290,057 |
| 8 Jul 2022 | CNY | 23.63 | 23.63 | 22.35 | 22.35 | 22.35 | -2.03 (-8.33%) | 3,861,513 |
| 7 Jul 2022 | CNY | 24 | 24.6 | 23.3 | 24.38 | 24.38 | +0.44 (+1.84%) | 4,201,442 |
| 6 Jul 2022 | CNY | 23.3 | 25 | 22.92 | 23.94 | 23.94 | +0.65 (+2.79%) | 6,466,274 |
| 5 Jul 2022 | CNY | 22.45 | 23.48 | 22.2 | 23.29 | 23.29 | +0.87 (+3.88%) | 5,341,255 |
| 4 Jul 2022 | CNY | 22.79 | 23 | 21.85 | 22.42 | 22.42 | -0.19 (-0.84%) | 7,179,035 |
