| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 22.75 | 22.75 | 21.7 | 21.9 | 21.9 | -0.87 (-3.82%) | 6,292,771 |
| 22 Aug 2022 | CNY | 22.41 | 22.88 | 22.04 | 22.77 | 22.77 | +0.42 (+1.88%) | 4,656,922 |
| 19 Aug 2022 | CNY | 23.13 | 23.39 | 22.3 | 22.35 | 22.35 | -1.06 (-4.53%) | 5,752,400 |
| 18 Aug 2022 | CNY | 22.43 | 23.86 | 22.06 | 23.41 | 23.41 | +0.99 (+4.42%) | 9,007,186 |
| 17 Aug 2022 | CNY | 24.17 | 24.83 | 22.08 | 22.42 | 22.42 | -1.76 (-7.28%) | 12,890,322 |
| 16 Aug 2022 | CNY | 23.09 | 24.62 | 22.82 | 24.18 | 24.18 | +1.15 (+4.99%) | 10,504,417 |
| 15 Aug 2022 | CNY | 22.75 | 23.39 | 22.48 | 23.03 | 23.03 | +0.19 (+0.83%) | 6,257,209 |
| 12 Aug 2022 | CNY | 23.58 | 23.68 | 22.33 | 22.84 | 22.84 | -1.04 (-4.36%) | 12,115,651 |
| 11 Aug 2022 | CNY | 23 | 24.11 | 22.1 | 23.88 | 23.88 | +1.4 (+6.23%) | 15,907,388 |
| 10 Aug 2022 | CNY | 22.66 | 22.88 | 22.03 | 22.48 | 22.48 | +0.26 (+1.17%) | 9,104,908 |
| 9 Aug 2022 | CNY | 22.54 | 23.57 | 21.97 | 22.22 | 22.22 | +0.27 (+1.23%) | 19,944,476 |
| 8 Aug 2022 | CNY | 19.95 | 21.95 | 19.58 | 21.95 | 21.95 | +2 (+10.03%) | 19,475,525 |
| 5 Aug 2022 | CNY | 18.83 | 20.12 | 18.8 | 19.95 | 19.95 | +1.09 (+5.78%) | 10,176,944 |
| 4 Aug 2022 | CNY | 18.45 | 18.89 | 18.2 | 18.86 | 18.86 | +0.49 (+2.67%) | 5,521,700 |
| 3 Aug 2022 | CNY | 18.89 | 19.59 | 18.32 | 18.37 | 18.37 | -0.48 (-2.55%) | 6,886,550 |
| 2 Aug 2022 | CNY | 19.83 | 19.85 | 18.36 | 18.85 | 18.85 | -1.48 (-7.28%) | 7,873,795 |
| 1 Aug 2022 | CNY | 19.59 | 20.33 | 19.27 | 20.33 | 20.33 | +0.74 (+3.78%) | 9,376,297 |
| 29 Jul 2022 | CNY | 19.19 | 19.9 | 19.03 | 19.59 | 19.59 | +0.71 (+3.76%) | 8,200,544 |
| 28 Jul 2022 | CNY | 19.05 | 19.34 | 18.82 | 18.88 | 18.88 | -0.5 (-2.58%) | 5,298,287 |
| 27 Jul 2022 | CNY | 18.69 | 19.84 | 18.68 | 19.38 | 19.38 | +0.26 (+1.36%) | 7,839,838 |
| 26 Jul 2022 | CNY | 18.22 | 19.37 | 17.68 | 19.12 | 19.12 | +0.93 (+5.11%) | 8,653,400 |
| 25 Jul 2022 | CNY | 19.07 | 19.15 | 18.19 | 18.19 | 18.19 | -0.82 (-4.31%) | 6,454,933 |
| 22 Jul 2022 | CNY | 19.05 | 19.5 | 18.9 | 19.01 | 19.01 | -0.45 (-2.31%) | 8,980,205 |
| 21 Jul 2022 | CNY | 18.43 | 19.73 | 18.38 | 19.46 | 19.46 | +0.36 (+1.88%) | 15,673,488 |
| 20 Jul 2022 | CNY | 19.5 | 21.01 | 19.09 | 19.1 | 19.1 | 0.0 (0.0%) | 21,959,170 |
| 19 Jul 2022 | CNY | 17.39 | 19.1 | 17.11 | 19.1 | 19.1 | +1.74 (+10.02%) | 13,842,135 |
| 18 Jul 2022 | CNY | 17.35 | 17.73 | 16.91 | 17.36 | 17.36 | -0.1 (-0.57%) | 6,881,020 |
| 15 Jul 2022 | CNY | 16.94 | 17.85 | 16.78 | 17.46 | 17.46 | +0.72 (+4.30%) | 10,686,132 |
| 14 Jul 2022 | CNY | 17.68 | 17.85 | 16.61 | 16.74 | 16.74 | -1.36 (-7.51%) | 11,567,608 |
| 13 Jul 2022 | CNY | 17.46 | 18.61 | 17.2 | 18.1 | 18.1 | +0.12 (+0.67%) | 14,757,215 |
