| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 22.35 | 22.48 | 21.91 | 21.96 | 21.96 | -0.52 (-2.31%) | 4,296,394 |
| 19 Aug 2022 | CNY | 23.18 | 23.6 | 22.31 | 22.48 | 22.48 | -0.81 (-3.48%) | 5,071,846 |
| 18 Aug 2022 | CNY | 23.03 | 23.4 | 22.68 | 23.29 | 23.29 | +0.25 (+1.09%) | 4,195,132 |
| 17 Aug 2022 | CNY | 23.5 | 23.5 | 22.88 | 23.04 | 23.04 | -0.63 (-2.66%) | 5,090,330 |
| 16 Aug 2022 | CNY | 23.39 | 23.76 | 23.18 | 23.67 | 23.67 | +0.19 (+0.81%) | 5,558,773 |
| 15 Aug 2022 | CNY | 23.7 | 24.06 | 23.15 | 23.48 | 23.48 | -0.44 (-1.84%) | 7,201,402 |
| 12 Aug 2022 | CNY | 24.8 | 24.8 | 23.86 | 23.92 | 23.92 | -1.53 (-6.01%) | 10,162,242 |
| 11 Aug 2022 | CNY | 24.5 | 25.9 | 23.73 | 25.45 | 25.45 | +0.95 (+3.88%) | 19,838,899 |
| 10 Aug 2022 | CNY | 22.3 | 24.5 | 22.04 | 24.5 | 24.5 | +2.23 (+10.01%) | 7,474,579 |
| 9 Aug 2022 | CNY | 22 | 22.42 | 21.61 | 22.27 | 22.27 | +0.2 (+0.91%) | 3,615,827 |
| 8 Aug 2022 | CNY | 21.4 | 22.22 | 21.3 | 22.07 | 22.07 | +0.6 (+2.79%) | 3,441,143 |
| 5 Aug 2022 | CNY | 21.08 | 21.49 | 20.83 | 21.47 | 21.47 | +0.27 (+1.27%) | 2,995,320 |
| 4 Aug 2022 | CNY | 21.76 | 21.76 | 20.88 | 21.2 | 21.2 | -0.2 (-0.93%) | 3,372,579 |
| 3 Aug 2022 | CNY | 20.87 | 22.09 | 20.83 | 21.4 | 21.4 | +0.4 (+1.90%) | 5,026,960 |
| 2 Aug 2022 | CNY | 22.05 | 22.54 | 20.7 | 21 | 21 | -1 (-4.55%) | 4,218,549 |
| 1 Aug 2022 | CNY | 22.43 | 22.68 | 21.78 | 22 | 22 | -0.2 (-0.90%) | 2,609,593 |
| 29 Jul 2022 | CNY | 22.41 | 22.74 | 22.2 | 22.2 | 22.2 | -0.31 (-1.38%) | 2,595,410 |
| 28 Jul 2022 | CNY | 22.32 | 22.65 | 22.25 | 22.51 | 22.51 | +0.22 (+0.99%) | 2,516,723 |
| 27 Jul 2022 | CNY | 21.55 | 22.5 | 21.45 | 22.29 | 22.29 | +0.7 (+3.24%) | 3,582,227 |
| 26 Jul 2022 | CNY | 21.53 | 21.79 | 21.36 | 21.59 | 21.59 | +0.06 (+0.28%) | 1,292,731 |
| 25 Jul 2022 | CNY | 21.7 | 22.2 | 21.4 | 21.53 | 21.53 | -0.22 (-1.01%) | 1,799,845 |
| 22 Jul 2022 | CNY | 21.91 | 22.32 | 21.46 | 21.75 | 21.75 | -0.16 (-0.73%) | 1,833,672 |
| 21 Jul 2022 | CNY | 22.82 | 22.85 | 21.87 | 21.91 | 21.91 | -0.85 (-3.73%) | 3,276,684 |
| 20 Jul 2022 | CNY | 21.87 | 22.79 | 21.83 | 22.76 | 22.76 | +0.91 (+4.16%) | 3,473,262 |
| 19 Jul 2022 | CNY | 21.61 | 22.11 | 21.44 | 21.85 | 21.85 | +0.24 (+1.11%) | 2,352,622 |
| 18 Jul 2022 | CNY | 21.61 | 21.83 | 21.3 | 21.61 | 21.61 | +0.01 (+0.05%) | 2,183,815 |
| 15 Jul 2022 | CNY | 22.03 | 22.45 | 21.54 | 21.6 | 21.6 | -0.37 (-1.68%) | 1,897,547 |
| 14 Jul 2022 | CNY | 21.7 | 22.25 | 21.56 | 21.97 | 21.97 | +0.26 (+1.20%) | 1,558,560 |
| 13 Jul 2022 | CNY | 21.71 | 22.11 | 21.41 | 21.71 | 21.71 | +0.01 (+0.05%) | 1,361,529 |
| 12 Jul 2022 | CNY | 22.07 | 22.25 | 21.7 | 21.7 | 21.7 | -0.38 (-1.72%) | 1,557,129 |
