| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 22.31 | 23.45 | 22 | 22.93 | 22.93 | +0.63 (+2.83%) | 4,137,981 |
| 22 Aug 2022 | CNY | 21.53 | 22.5 | 21.35 | 22.3 | 22.3 | +0.47 (+2.15%) | 3,473,800 |
| 19 Aug 2022 | CNY | 23.15 | 23.26 | 21.76 | 21.83 | 21.83 | -1.32 (-5.70%) | 4,050,020 |
| 18 Aug 2022 | CNY | 21.82 | 23.48 | 21.82 | 23.15 | 23.15 | +1.36 (+6.24%) | 6,215,660 |
| 17 Aug 2022 | CNY | 22.46 | 22.63 | 21.78 | 21.79 | 21.79 | -0.85 (-3.75%) | 3,716,960 |
| 16 Aug 2022 | CNY | 22.21 | 23.6 | 22 | 22.64 | 22.64 | +0.45 (+2.03%) | 5,270,700 |
| 15 Aug 2022 | CNY | 22.04 | 22.42 | 21.7 | 22.19 | 22.19 | -0.13 (-0.58%) | 3,282,580 |
| 12 Aug 2022 | CNY | 22.41 | 23.17 | 22.25 | 22.32 | 22.32 | -0.08 (-0.36%) | 4,317,880 |
| 11 Aug 2022 | CNY | 22.79 | 22.94 | 22.2 | 22.4 | 22.4 | -0.39 (-1.71%) | 3,132,060 |
| 10 Aug 2022 | CNY | 23.52 | 23.66 | 22.52 | 22.79 | 22.79 | -0.87 (-3.68%) | 4,515,769 |
| 9 Aug 2022 | CNY | 22.85 | 24.21 | 22.02 | 23.66 | 23.66 | +1.06 (+4.69%) | 8,086,324 |
| 8 Aug 2022 | CNY | 22.27 | 23.22 | 21.78 | 22.6 | 22.6 | +0.15 (+0.67%) | 5,829,740 |
| 5 Aug 2022 | CNY | 22.2 | 23.29 | 21.9 | 22.45 | 22.45 | -0.22 (-0.97%) | 6,604,035 |
| 4 Aug 2022 | CNY | 22.8 | 23.22 | 22 | 22.67 | 22.67 | -1.09 (-4.59%) | 7,607,595 |
| 3 Aug 2022 | CNY | 24.65 | 24.98 | 22.55 | 23.76 | 23.76 | -1.3 (-5.19%) | 9,498,306 |
| 2 Aug 2022 | CNY | 25 | 25.56 | 24.1 | 25.06 | 25.06 | -0.48 (-1.88%) | 5,405,793 |
| 1 Aug 2022 | CNY | 23.3 | 25.95 | 23.3 | 25.54 | 25.54 | +1.95 (+8.27%) | 9,036,311 |
| 29 Jul 2022 | CNY | 22.5 | 23.8 | 22.11 | 23.59 | 23.59 | +1.2 (+5.36%) | 4,925,269 |
| 28 Jul 2022 | CNY | 21.67 | 23.5 | 21.67 | 22.39 | 22.39 | +0.39 (+1.77%) | 9,632,183 |
| 27 Jul 2022 | CNY | 21.76 | 22.2 | 21.2 | 22 | 22 | -0.31 (-1.39%) | 8,734,937 |
| 26 Jul 2022 | CNY | 20.16 | 22.31 | 19.73 | 22.31 | 22.31 | +2.03 (+10.01%) | 10,628,858 |
| 25 Jul 2022 | CNY | 19.19 | 20.99 | 18.9 | 20.28 | 20.28 | +1.2 (+6.29%) | 7,929,347 |
| 22 Jul 2022 | CNY | 19.19 | 19.88 | 18.81 | 19.08 | 19.08 | +0.01 (+0.05%) | 2,795,845 |
| 21 Jul 2022 | CNY | 18.1 | 19.49 | 17.86 | 19.07 | 19.07 | +1 (+5.53%) | 3,738,315 |
| 20 Jul 2022 | CNY | 18.32 | 18.7 | 17.91 | 18.07 | 18.07 | -0.39 (-2.11%) | 2,180,548 |
| 19 Jul 2022 | CNY | 18.84 | 19.11 | 18.36 | 18.46 | 18.46 | -0.42 (-2.22%) | 2,771,145 |
| 18 Jul 2022 | CNY | 18.2 | 19.14 | 17.81 | 18.88 | 18.88 | +0.98 (+5.47%) | 4,749,087 |
| 15 Jul 2022 | CNY | 17.96 | 18.36 | 17.76 | 17.9 | 17.9 | -0.02 (-0.11%) | 2,152,300 |
| 14 Jul 2022 | CNY | 17.09 | 18 | 16.82 | 17.92 | 17.92 | +0.79 (+4.61%) | 2,879,742 |
| 13 Jul 2022 | CNY | 16.51 | 17.23 | 16.45 | 17.13 | 17.13 | +0.56 (+3.38%) | 2,557,250 |
