| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 22.11 | 22.2 | 21.62 | 21.88 | 21.88 | -0.26 (-1.17%) | 5,359,029 |
| 19 Aug 2022 | CNY | 22.9 | 23.32 | 22.13 | 22.14 | 22.14 | -0.64 (-2.81%) | 5,603,691 |
| 18 Aug 2022 | CNY | 22.82 | 23.07 | 22.58 | 22.78 | 22.78 | -0.04 (-0.18%) | 3,493,526 |
| 17 Aug 2022 | CNY | 23.2 | 23.29 | 22.67 | 22.82 | 22.82 | -0.29 (-1.25%) | 4,401,098 |
| 16 Aug 2022 | CNY | 23.2 | 23.48 | 22.96 | 23.11 | 23.11 | -0.08 (-0.34%) | 4,888,373 |
| 15 Aug 2022 | CNY | 23.48 | 23.51 | 22.92 | 23.19 | 23.19 | -0.41 (-1.74%) | 5,918,873 |
| 12 Aug 2022 | CNY | 24.2 | 24.28 | 23.6 | 23.6 | 23.6 | -0.74 (-3.04%) | 6,049,881 |
| 11 Aug 2022 | CNY | 24.45 | 24.53 | 23.98 | 24.34 | 24.34 | +0.37 (+1.54%) | 5,396,330 |
| 10 Aug 2022 | CNY | 23.73 | 25.16 | 23.43 | 23.97 | 23.97 | +0.37 (+1.57%) | 10,108,164 |
| 9 Aug 2022 | CNY | 24 | 24 | 23.42 | 23.6 | 23.6 | -0.3 (-1.26%) | 4,122,989 |
| 8 Aug 2022 | CNY | 23.78 | 24.16 | 23.33 | 23.9 | 23.9 | +0.35 (+1.49%) | 4,617,464 |
| 5 Aug 2022 | CNY | 23.31 | 23.85 | 23.04 | 23.55 | 23.55 | +0.14 (+0.60%) | 5,211,920 |
| 4 Aug 2022 | CNY | 23.68 | 23.9 | 23.02 | 23.41 | 23.41 | +0.02 (+0.09%) | 5,716,343 |
| 3 Aug 2022 | CNY | 22.86 | 24.19 | 22.86 | 23.39 | 23.39 | +0.65 (+2.86%) | 8,358,937 |
| 2 Aug 2022 | CNY | 24.22 | 24.46 | 22.37 | 22.74 | 22.74 | -1.54 (-6.34%) | 12,368,989 |
| 1 Aug 2022 | CNY | 24.88 | 25.35 | 24.21 | 24.28 | 24.28 | -0.74 (-2.96%) | 7,436,425 |
| 29 Jul 2022 | CNY | 24.99 | 25.18 | 24.83 | 25.02 | 25.02 | +0.03 (+0.12%) | 4,686,319 |
| 28 Jul 2022 | CNY | 24.5 | 25.13 | 24.31 | 24.99 | 24.99 | +0.49 (+2%) | 6,233,194 |
| 27 Jul 2022 | CNY | 23.73 | 24.71 | 23.73 | 24.5 | 24.5 | +0.77 (+3.24%) | 5,386,989 |
| 26 Jul 2022 | CNY | 23.73 | 23.96 | 23.23 | 23.73 | 23.73 | +0.09 (+0.38%) | 3,765,733 |
| 25 Jul 2022 | CNY | 24.38 | 24.9 | 23.53 | 23.64 | 23.64 | -0.9 (-3.67%) | 6,049,992 |
| 22 Jul 2022 | CNY | 24.68 | 25.23 | 24.06 | 24.54 | 24.54 | -0.14 (-0.57%) | 5,335,007 |
| 21 Jul 2022 | CNY | 24.78 | 25.18 | 24.62 | 24.68 | 24.68 | -0.12 (-0.48%) | 5,183,300 |
| 20 Jul 2022 | CNY | 24.62 | 25.18 | 24.47 | 24.8 | 24.8 | +0.15 (+0.61%) | 8,435,816 |
| 19 Jul 2022 | CNY | 23.62 | 24.8 | 23.47 | 24.65 | 24.65 | +1.07 (+4.54%) | 9,533,734 |
| 18 Jul 2022 | CNY | 23.85 | 24.04 | 23.35 | 23.58 | 23.58 | -0.27 (-1.13%) | 5,252,511 |
| 15 Jul 2022 | CNY | 23.48 | 24.2 | 23.25 | 23.85 | 23.85 | +0.11 (+0.46%) | 7,743,705 |
| 14 Jul 2022 | CNY | 22.09 | 23.98 | 21.87 | 23.74 | 23.74 | +1.65 (+7.47%) | 10,478,759 |
| 13 Jul 2022 | CNY | 21.69 | 22.18 | 21.12 | 22.09 | 22.09 | +0.58 (+2.70%) | 3,764,590 |
| 12 Jul 2022 | CNY | 22.81 | 22.81 | 21.4 | 21.51 | 21.51 | -1.04 (-4.61%) | 3,999,476 |
