| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 23.98 | 24.38 | 23.46 | 24.38 | 24.38 | +0.41 (+1.71%) | 1,144,786 |
| 19 Aug 2022 | CNY | 24.32 | 24.6 | 23.88 | 23.97 | 23.97 | -0.41 (-1.68%) | 1,324,516 |
| 18 Aug 2022 | CNY | 24.59 | 24.59 | 24.11 | 24.38 | 24.38 | +0.01 (+0.04%) | 799,353 |
| 17 Aug 2022 | CNY | 24.52 | 24.52 | 24 | 24.37 | 24.37 | +0.16 (+0.66%) | 902,344 |
| 16 Aug 2022 | CNY | 24.42 | 24.42 | 24.1 | 24.21 | 24.21 | +0.01 (+0.04%) | 838,060 |
| 15 Aug 2022 | CNY | 24.53 | 24.53 | 24 | 24.2 | 24.2 | -0.22 (-0.90%) | 1,360,198 |
| 12 Aug 2022 | CNY | 24.84 | 24.88 | 24.42 | 24.42 | 24.42 | -0.38 (-1.53%) | 1,505,266 |
| 11 Aug 2022 | CNY | 24.92 | 25.13 | 24.75 | 24.8 | 24.8 | +0.06 (+0.24%) | 1,480,946 |
| 10 Aug 2022 | CNY | 24.43 | 25.04 | 24.31 | 24.74 | 24.74 | +0.16 (+0.65%) | 2,076,284 |
| 9 Aug 2022 | CNY | 24.6 | 24.89 | 24.28 | 24.58 | 24.58 | -0.14 (-0.57%) | 2,960,744 |
| 8 Aug 2022 | CNY | 25.1 | 25.17 | 24.33 | 24.72 | 24.72 | -0.32 (-1.28%) | 2,469,212 |
| 5 Aug 2022 | CNY | 24.22 | 25.2 | 24.09 | 25.04 | 25.04 | +1.27 (+5.34%) | 4,738,134 |
| 4 Aug 2022 | CNY | 23.5 | 24.17 | 23.24 | 23.77 | 23.77 | +0.19 (+0.81%) | 3,828,073 |
| 3 Aug 2022 | CNY | 24.4 | 24.4 | 23.18 | 23.58 | 23.58 | -2.18 (-8.46%) | 9,182,561 |
| 2 Aug 2022 | CNY | 26.21 | 27.98 | 25.37 | 25.76 | 25.76 | +0.32 (+1.26%) | 12,251,432 |
| 1 Aug 2022 | CNY | 25.3 | 25.57 | 24.85 | 25.44 | 25.44 | +0.02 (+0.08%) | 2,041,146 |
| 29 Jul 2022 | CNY | 25.05 | 25.56 | 24.88 | 25.42 | 25.42 | +0.42 (+1.68%) | 2,698,412 |
| 28 Jul 2022 | CNY | 24.7 | 25.16 | 24.57 | 25 | 25 | +0.51 (+2.08%) | 1,670,404 |
| 27 Jul 2022 | CNY | 23.99 | 24.8 | 23.99 | 24.49 | 24.49 | +0.34 (+1.41%) | 1,224,334 |
| 26 Jul 2022 | CNY | 23.9 | 24.34 | 23.84 | 24.15 | 24.15 | +0.03 (+0.12%) | 1,006,994 |
| 25 Jul 2022 | CNY | 23.87 | 24.35 | 23.47 | 24.12 | 24.12 | +0.23 (+0.96%) | 1,475,801 |
| 22 Jul 2022 | CNY | 24.3 | 24.5 | 23.67 | 23.89 | 23.89 | -0.15 (-0.62%) | 875,200 |
| 21 Jul 2022 | CNY | 23.88 | 24.29 | 23.65 | 24.04 | 24.04 | +0.16 (+0.67%) | 946,368 |
| 20 Jul 2022 | CNY | 23.43 | 24.09 | 23.43 | 23.88 | 23.88 | +0.34 (+1.44%) | 1,031,800 |
| 19 Jul 2022 | CNY | 22.9 | 23.56 | 22.9 | 23.54 | 23.54 | +0.64 (+2.79%) | 1,053,975 |
| 18 Jul 2022 | CNY | 22.4 | 22.97 | 22.24 | 22.9 | 22.9 | +0.47 (+2.10%) | 671,920 |
| 15 Jul 2022 | CNY | 22.39 | 23.45 | 22.3 | 22.43 | 22.43 | -0.43 (-1.88%) | 1,272,290 |
| 14 Jul 2022 | CNY | 22.3 | 22.9 | 22.11 | 22.86 | 22.86 | +0.57 (+2.56%) | 1,104,102 |
| 13 Jul 2022 | CNY | 22.24 | 22.31 | 22.04 | 22.29 | 22.29 | +0.14 (+0.63%) | 665,774 |
| 12 Jul 2022 | CNY | 23.26 | 23.26 | 22.1 | 22.15 | 22.15 | -1 (-4.32%) | 1,612,300 |
