| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 20.2 | 20.29 | 18.92 | 18.97 | 18.97 | -1.22 (-6.04%) | 99,322,749 |
| 23 Aug 2022 | CNY | 19.9 | 20.46 | 19.89 | 20.19 | 20.19 | -0.06 (-0.30%) | 70,392,077 |
| 22 Aug 2022 | CNY | 20.25 | 20.49 | 19.88 | 20.25 | 20.25 | +0.07 (+0.35%) | 79,335,675 |
| 19 Aug 2022 | CNY | 21.02 | 21.57 | 20.1 | 20.18 | 20.18 | -1.08 (-5.08%) | 135,432,276 |
| 18 Aug 2022 | CNY | 21.69 | 21.8 | 20.81 | 21.26 | 21.26 | -1.02 (-4.58%) | 168,005,892 |
| 17 Aug 2022 | CNY | 22.19 | 23.12 | 21.91 | 22.28 | 22.28 | -0.28 (-1.24%) | 179,244,979 |
| 16 Aug 2022 | CNY | 22.15 | 22.79 | 21.56 | 22.56 | 22.56 | +0.41 (+1.85%) | 178,091,080 |
| 15 Aug 2022 | CNY | 23 | 23.48 | 21.68 | 22.15 | 22.15 | -0.94 (-4.07%) | 171,924,775 |
| 12 Aug 2022 | CNY | 22.07 | 24.46 | 22.07 | 23.09 | 23.09 | +0.49 (+2.17%) | 218,040,358 |
| 11 Aug 2022 | CNY | 23 | 23.54 | 22.36 | 22.6 | 22.6 | 0.0 (0.0%) | 199,790,817 |
| 10 Aug 2022 | CNY | 22 | 24.48 | 21.81 | 22.6 | 22.6 | -0.1 (-0.44%) | 283,977,553 |
| 9 Aug 2022 | CNY | 20.15 | 22.7 | 20.15 | 22.7 | 22.7 | +2.06 (+9.98%) | 256,044,629 |
| 8 Aug 2022 | CNY | 20.64 | 20.64 | 19.8 | 20.64 | 20.64 | +1.88 (+10.02%) | 252,182,839 |
| 5 Aug 2022 | CNY | 17.88 | 18.76 | 17.58 | 18.76 | 18.76 | +1.71 (+10.03%) | 107,787,885 |
| 4 Aug 2022 | CNY | 16.82 | 17.12 | 16.43 | 17.05 | 17.05 | +0.43 (+2.59%) | 71,620,792 |
| 3 Aug 2022 | CNY | 16.32 | 16.88 | 16.06 | 16.62 | 16.62 | +0.61 (+3.81%) | 76,230,091 |
| 2 Aug 2022 | CNY | 16.15 | 16.56 | 15.57 | 16.01 | 16.01 | -0.31 (-1.90%) | 44,468,905 |
| 1 Aug 2022 | CNY | 16.46 | 16.58 | 15.87 | 16.32 | 16.32 | -0.17 (-1.03%) | 38,221,065 |
| 29 Jul 2022 | CNY | 17.07 | 17.42 | 16.38 | 16.49 | 16.49 | -0.09 (-0.54%) | 89,460,558 |
| 28 Jul 2022 | CNY | 15.16 | 16.58 | 15.1 | 16.58 | 16.58 | +1.51 (+10.02%) | 51,753,730 |
| 27 Jul 2022 | CNY | 14.96 | 15.15 | 14.87 | 15.07 | 15.07 | +0.03 (+0.20%) | 19,376,814 |
| 26 Jul 2022 | CNY | 15 | 15.09 | 14.67 | 15.04 | 15.04 | +0.1 (+0.67%) | 19,560,199 |
| 25 Jul 2022 | CNY | 16.05 | 16.11 | 14.83 | 14.94 | 14.94 | -1.11 (-6.92%) | 45,874,675 |
| 22 Jul 2022 | CNY | 16.19 | 16.8 | 15.93 | 16.05 | 16.05 | +0.08 (+0.50%) | 35,809,400 |
| 21 Jul 2022 | CNY | 16.17 | 16.43 | 15.85 | 15.97 | 15.97 | -0.17 (-1.05%) | 39,030,311 |
| 20 Jul 2022 | CNY | 16.6 | 17.29 | 15.85 | 16.14 | 16.14 | -0.26 (-1.59%) | 87,193,280 |
| 19 Jul 2022 | CNY | 15.68 | 16.69 | 15.56 | 16.4 | 16.4 | +0.89 (+5.74%) | 83,916,790 |
| 18 Jul 2022 | CNY | 14.44 | 15.85 | 14.28 | 15.51 | 15.51 | +1.1 (+7.63%) | 63,848,980 |
| 15 Jul 2022 | CNY | 14.83 | 14.9 | 14.41 | 14.41 | 14.41 | -0.5 (-3.35%) | 18,692,203 |
| 14 Jul 2022 | CNY | 14.83 | 15.14 | 14.75 | 14.91 | 14.91 | +0.01 (+0.07%) | 14,844,312 |
