| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 23.25 | 23.33 | 22.38 | 22.44 | 22.44 | -0.74 (-3.19%) | 908,950 |
| 23 Aug 2022 | CNY | 23.42 | 23.67 | 23 | 23.18 | 23.18 | -0.14 (-0.60%) | 641,957 |
| 22 Aug 2022 | CNY | 23.15 | 23.6 | 22.71 | 23.32 | 23.32 | +0.09 (+0.39%) | 694,560 |
| 19 Aug 2022 | CNY | 23.87 | 24.8 | 23.22 | 23.23 | 23.23 | -0.64 (-2.68%) | 1,343,230 |
| 18 Aug 2022 | CNY | 23.53 | 23.9 | 23.36 | 23.87 | 23.87 | +0.31 (+1.32%) | 829,643 |
| 17 Aug 2022 | CNY | 23.77 | 24 | 23.41 | 23.56 | 23.56 | -0.21 (-0.88%) | 674,050 |
| 16 Aug 2022 | CNY | 23.97 | 24.24 | 23.7 | 23.77 | 23.77 | -0.19 (-0.79%) | 876,430 |
| 15 Aug 2022 | CNY | 23.8 | 23.97 | 23.5 | 23.96 | 23.96 | +0.22 (+0.93%) | 811,053 |
| 12 Aug 2022 | CNY | 24.07 | 24.24 | 23.72 | 23.74 | 23.74 | -0.37 (-1.53%) | 924,300 |
| 11 Aug 2022 | CNY | 24 | 24.26 | 23.88 | 24.11 | 24.11 | +0.11 (+0.46%) | 806,690 |
| 10 Aug 2022 | CNY | 23.63 | 24.1 | 23.51 | 24 | 24 | +0.23 (+0.97%) | 899,000 |
| 9 Aug 2022 | CNY | 23.79 | 24.5 | 23.4 | 23.77 | 23.77 | -0.01 (-0.04%) | 884,800 |
| 8 Aug 2022 | CNY | 23.37 | 23.79 | 22.9 | 23.78 | 23.78 | +0.46 (+1.97%) | 1,151,238 |
| 5 Aug 2022 | CNY | 22.6 | 23.35 | 22.56 | 23.32 | 23.32 | +0.74 (+3.28%) | 1,091,150 |
| 4 Aug 2022 | CNY | 22.49 | 22.88 | 22.21 | 22.58 | 22.58 | +0.23 (+1.03%) | 751,000 |
| 3 Aug 2022 | CNY | 22.08 | 23.07 | 22.08 | 22.35 | 22.35 | +0.31 (+1.41%) | 1,358,270 |
| 2 Aug 2022 | CNY | 23.15 | 23.44 | 21.75 | 22.04 | 22.04 | -1.4 (-5.97%) | 1,543,540 |
| 1 Aug 2022 | CNY | 23.63 | 23.8 | 23.2 | 23.44 | 23.44 | -0.19 (-0.80%) | 807,924 |
| 29 Jul 2022 | CNY | 23.96 | 23.99 | 23.48 | 23.63 | 23.63 | -0.22 (-0.92%) | 1,070,500 |
| 28 Jul 2022 | CNY | 24.08 | 24.33 | 23.83 | 23.85 | 23.85 | -0.23 (-0.96%) | 1,339,300 |
| 27 Jul 2022 | CNY | 23.75 | 24.1 | 23.61 | 24.08 | 24.08 | +0.24 (+1.01%) | 1,378,030 |
| 26 Jul 2022 | CNY | 23.61 | 23.96 | 23.35 | 23.84 | 23.84 | +0.1 (+0.42%) | 1,336,740 |
| 25 Jul 2022 | CNY | 24.16 | 24.91 | 23.51 | 23.74 | 23.74 | -0.4 (-1.66%) | 1,808,900 |
| 22 Jul 2022 | CNY | 24.14 | 24.38 | 23.68 | 24.14 | 24.14 | -0.35 (-1.43%) | 2,217,406 |
| 21 Jul 2022 | CNY | 24.93 | 25.19 | 24.25 | 24.49 | 24.49 | +0.05 (+0.20%) | 3,544,083 |
| 20 Jul 2022 | CNY | 27 | 27.15 | 24.36 | 24.44 | 24.44 | -0.82 (-3.25%) | 5,757,418 |
| 19 Jul 2022 | CNY | 22.75 | 25.26 | 22.75 | 25.26 | 25.26 | +2.3 (+10.02%) | 3,535,308 |
| 18 Jul 2022 | CNY | 22.62 | 22.96 | 22.31 | 22.96 | 22.96 | +0.35 (+1.55%) | 591,206 |
| 15 Jul 2022 | CNY | 22.6 | 23.09 | 22.15 | 22.61 | 22.61 | -0.21 (-0.92%) | 862,406 |
| 14 Jul 2022 | CNY | 22.98 | 23.08 | 22.7 | 22.82 | 22.82 | -0.18 (-0.78%) | 763,418 |
