| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27 | 28.21 | 26.34 | 27.66 | 27.66 | +0.57 (+2.10%) | 31,521,620 |
| 22 Aug 2022 | CNY | 27.16 | 28.18 | 26.4 | 27.09 | 27.09 | +0.07 (+0.26%) | 26,852,305 |
| 19 Aug 2022 | CNY | 27.14 | 28.66 | 26.91 | 27.02 | 27.02 | -0.03 (-0.11%) | 34,567,851 |
| 18 Aug 2022 | CNY | 26.93 | 27.98 | 26.4 | 27.05 | 27.05 | -0.13 (-0.48%) | 31,079,486 |
| 17 Aug 2022 | CNY | 25.51 | 28.18 | 25.51 | 27.18 | 27.18 | +1.56 (+6.09%) | 39,982,336 |
| 16 Aug 2022 | CNY | 23.9 | 26.1 | 23.9 | 25.62 | 25.62 | +1.64 (+6.84%) | 35,589,992 |
| 15 Aug 2022 | CNY | 24.68 | 25.01 | 23.7 | 23.98 | 23.98 | -0.5 (-2.04%) | 24,931,184 |
| 12 Aug 2022 | CNY | 22.98 | 25.2 | 22.9 | 24.48 | 24.48 | +1.54 (+6.71%) | 44,413,402 |
| 11 Aug 2022 | CNY | 23.25 | 23.66 | 22.51 | 22.94 | 22.94 | -0.36 (-1.55%) | 28,238,242 |
| 10 Aug 2022 | CNY | 22.8 | 23.68 | 22.41 | 23.3 | 23.3 | +0.29 (+1.26%) | 33,205,079 |
| 9 Aug 2022 | CNY | 21.99 | 23.29 | 21.99 | 23.01 | 23.01 | +0.95 (+4.31%) | 36,764,412 |
| 8 Aug 2022 | CNY | 21.51 | 22.3 | 21.18 | 22.06 | 22.06 | +0.27 (+1.24%) | 24,897,289 |
| 5 Aug 2022 | CNY | 22.33 | 23.3 | 21.3 | 21.79 | 21.79 | -0.68 (-3.03%) | 36,306,937 |
| 4 Aug 2022 | CNY | 23.46 | 23.59 | 21.5 | 22.47 | 22.47 | -0.28 (-1.23%) | 56,408,473 |
| 3 Aug 2022 | CNY | 23.5 | 24.29 | 22.48 | 22.75 | 22.75 | -0.71 (-3.03%) | 122,506,369 |
| 2 Aug 2022 | CNY | 22.25 | 23.46 | 22 | 23.46 | 23.46 | +2.13 (+9.99%) | 138,630,033 |
| 1 Aug 2022 | CNY | 21.33 | 21.33 | 20.78 | 21.33 | 21.33 | +1.94 (+10.01%) | 50,280,374 |
| 29 Jul 2022 | CNY | 19.22 | 19.78 | 19.13 | 19.39 | 19.39 | +0.22 (+1.15%) | 32,478,183 |
| 28 Jul 2022 | CNY | 18.66 | 19.35 | 18.6 | 19.17 | 19.17 | +0.48 (+2.57%) | 25,937,600 |
| 27 Jul 2022 | CNY | 18.19 | 18.79 | 17.96 | 18.69 | 18.69 | +0.41 (+2.24%) | 21,983,301 |
| 26 Jul 2022 | CNY | 17.91 | 18.3 | 17.43 | 18.28 | 18.28 | +0.35 (+1.95%) | 12,182,302 |
| 25 Jul 2022 | CNY | 18.08 | 18.34 | 17.85 | 17.93 | 17.93 | -0.15 (-0.83%) | 8,739,698 |
| 22 Jul 2022 | CNY | 18.02 | 18.2 | 17.8 | 18.08 | 18.08 | -0.02 (-0.11%) | 13,463,191 |
| 21 Jul 2022 | CNY | 18.4 | 18.41 | 18.1 | 18.1 | 18.1 | -0.34 (-1.84%) | 12,258,432 |
| 20 Jul 2022 | CNY | 18 | 18.61 | 17.81 | 18.44 | 18.44 | +0.5 (+2.79%) | 22,471,417 |
| 19 Jul 2022 | CNY | 18.11 | 18.28 | 17.78 | 17.94 | 17.94 | -0.19 (-1.05%) | 14,951,848 |
| 18 Jul 2022 | CNY | 17.84 | 18.16 | 17.65 | 18.13 | 18.13 | +0.44 (+2.49%) | 18,085,728 |
| 15 Jul 2022 | CNY | 17.79 | 18.23 | 17.68 | 17.69 | 17.69 | -0.17 (-0.95%) | 17,912,272 |
| 14 Jul 2022 | CNY | 17.67 | 18.49 | 17.56 | 17.86 | 17.86 | +0.37 (+2.12%) | 27,372,941 |
| 13 Jul 2022 | CNY | 17.09 | 17.54 | 16.81 | 17.49 | 17.49 | +0.49 (+2.88%) | 17,539,933 |
