| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 21.79 | 21.79 | 20.77 | 21.17 | 21.17 | -0.33 (-1.53%) | 5,262,897 |
| 24 Aug 2022 | CNY | 22.61 | 22.76 | 21.36 | 21.5 | 21.5 | -1.1 (-4.87%) | 7,973,246 |
| 23 Aug 2022 | CNY | 22.75 | 23.12 | 21.95 | 22.6 | 22.6 | -0.06 (-0.26%) | 8,954,645 |
| 22 Aug 2022 | CNY | 22.61 | 22.8 | 22.21 | 22.66 | 22.66 | -0.22 (-0.96%) | 6,536,154 |
| 19 Aug 2022 | CNY | 23.63 | 23.66 | 22.37 | 22.88 | 22.88 | -0.9 (-3.78%) | 11,946,102 |
| 18 Aug 2022 | CNY | 23.58 | 23.92 | 23.17 | 23.78 | 23.78 | +0.23 (+0.98%) | 6,966,407 |
| 17 Aug 2022 | CNY | 23.93 | 24.27 | 23.18 | 23.55 | 23.55 | -0.44 (-1.83%) | 8,383,118 |
| 16 Aug 2022 | CNY | 23.33 | 24.2 | 23.31 | 23.99 | 23.99 | +0.69 (+2.96%) | 11,302,802 |
| 15 Aug 2022 | CNY | 23.11 | 23.62 | 22.98 | 23.3 | 23.3 | -0.02 (-0.09%) | 9,483,893 |
| 12 Aug 2022 | CNY | 24.04 | 24.4 | 23.2 | 23.32 | 23.32 | -0.89 (-3.68%) | 11,142,510 |
| 11 Aug 2022 | CNY | 25.12 | 25.28 | 23.93 | 24.21 | 24.21 | -0.57 (-2.30%) | 18,381,989 |
| 10 Aug 2022 | CNY | 23.23 | 25.36 | 23.18 | 24.78 | 24.78 | +1.22 (+5.18%) | 31,796,313 |
| 9 Aug 2022 | CNY | 21.7 | 23.56 | 21.49 | 23.56 | 23.56 | +2.14 (+9.99%) | 18,927,241 |
| 8 Aug 2022 | CNY | 20.59 | 21.46 | 20.2 | 21.42 | 21.42 | +0.83 (+4.03%) | 8,772,869 |
| 5 Aug 2022 | CNY | 20.1 | 20.66 | 19.72 | 20.59 | 20.59 | +0.69 (+3.47%) | 7,228,848 |
| 4 Aug 2022 | CNY | 20.76 | 21 | 19.5 | 19.9 | 19.9 | -0.85 (-4.10%) | 10,476,185 |
| 3 Aug 2022 | CNY | 21.76 | 22.2 | 20.68 | 20.75 | 20.75 | -0.93 (-4.29%) | 12,553,131 |
| 2 Aug 2022 | CNY | 22.18 | 22.3 | 21.31 | 21.68 | 21.68 | -0.82 (-3.64%) | 13,543,180 |
| 1 Aug 2022 | CNY | 21.02 | 22.5 | 20.72 | 22.5 | 22.5 | +1.27 (+5.98%) | 19,550,140 |
| 29 Jul 2022 | CNY | 21.65 | 21.75 | 21 | 21.23 | 21.23 | -0.43 (-1.99%) | 8,894,879 |
| 28 Jul 2022 | CNY | 22.01 | 22.08 | 21.38 | 21.66 | 21.66 | -0.04 (-0.18%) | 10,387,418 |
| 27 Jul 2022 | CNY | 21.18 | 21.96 | 21.04 | 21.7 | 21.7 | +0.3 (+1.40%) | 10,744,648 |
| 26 Jul 2022 | CNY | 21.65 | 22.12 | 20.83 | 21.4 | 21.4 | -0.77 (-3.47%) | 16,556,005 |
| 25 Jul 2022 | CNY | 21.35 | 22.84 | 21.35 | 22.17 | 22.17 | +1.39 (+6.69%) | 32,019,582 |
| 22 Jul 2022 | CNY | 18.91 | 20.78 | 18.82 | 20.78 | 20.78 | +1.89 (+10.01%) | 14,136,334 |
| 21 Jul 2022 | CNY | 19.16 | 19.35 | 18.81 | 18.89 | 18.89 | -0.29 (-1.51%) | 6,363,321 |
| 20 Jul 2022 | CNY | 19.35 | 19.65 | 19.03 | 19.18 | 19.18 | +0.08 (+0.42%) | 6,594,749 |
| 19 Jul 2022 | CNY | 19.66 | 20.13 | 19.01 | 19.1 | 19.1 | -0.35 (-1.80%) | 9,732,590 |
| 18 Jul 2022 | CNY | 19.1 | 19.65 | 18.8 | 19.45 | 19.45 | +0.26 (+1.35%) | 11,371,376 |
| 15 Jul 2022 | CNY | 20.32 | 20.42 | 19.19 | 19.19 | 19.19 | -2.13 (-9.99%) | 12,044,810 |
