| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 23.13 | 23.4 | 22.9 | 23.07 | 23.07 | -0.1 (-0.43%) | 712,968 |
| 22 Aug 2022 | CNY | 23.01 | 23.43 | 22.91 | 23.17 | 23.17 | -0.08 (-0.34%) | 986,900 |
| 19 Aug 2022 | CNY | 23.22 | 23.8 | 23.12 | 23.25 | 23.25 | +0.09 (+0.39%) | 838,973 |
| 18 Aug 2022 | CNY | 23.35 | 23.58 | 23.04 | 23.16 | 23.16 | -0.15 (-0.64%) | 575,500 |
| 17 Aug 2022 | CNY | 23.28 | 23.4 | 23.1 | 23.31 | 23.31 | -0.04 (-0.17%) | 450,055 |
| 16 Aug 2022 | CNY | 23.09 | 23.4 | 22.86 | 23.35 | 23.35 | +0.33 (+1.43%) | 723,258 |
| 15 Aug 2022 | CNY | 23.16 | 23.21 | 22.82 | 23.02 | 23.02 | -0.1 (-0.43%) | 917,475 |
| 12 Aug 2022 | CNY | 23.33 | 23.36 | 23.07 | 23.12 | 23.12 | -0.29 (-1.24%) | 594,095 |
| 11 Aug 2022 | CNY | 23.18 | 23.45 | 23.08 | 23.41 | 23.41 | +0.49 (+2.14%) | 589,160 |
| 10 Aug 2022 | CNY | 23.3 | 23.5 | 22.92 | 22.92 | 22.92 | -0.52 (-2.22%) | 898,580 |
| 9 Aug 2022 | CNY | 23.47 | 23.6 | 23.18 | 23.44 | 23.44 | -0.04 (-0.17%) | 460,260 |
| 8 Aug 2022 | CNY | 23.52 | 23.64 | 23.13 | 23.48 | 23.48 | -0.04 (-0.17%) | 958,057 |
| 5 Aug 2022 | CNY | 22.95 | 23.59 | 22.95 | 23.52 | 23.52 | +0.58 (+2.53%) | 767,160 |
| 4 Aug 2022 | CNY | 23.31 | 23.47 | 22.86 | 22.94 | 22.94 | -0.21 (-0.91%) | 831,218 |
| 3 Aug 2022 | CNY | 23.72 | 24.11 | 23.11 | 23.15 | 23.15 | -0.65 (-2.73%) | 891,415 |
| 2 Aug 2022 | CNY | 24.37 | 24.39 | 23.38 | 23.8 | 23.8 | -0.67 (-2.74%) | 1,537,354 |
| 1 Aug 2022 | CNY | 25.17 | 25.28 | 24.3 | 24.47 | 24.47 | -0.69 (-2.74%) | 1,472,135 |
| 29 Jul 2022 | CNY | 25.58 | 25.58 | 25.09 | 25.16 | 25.16 | -0.57 (-2.22%) | 925,377 |
| 28 Jul 2022 | CNY | 25.5 | 25.94 | 25.16 | 25.73 | 25.73 | +0.13 (+0.51%) | 1,830,923 |
| 27 Jul 2022 | CNY | 25.24 | 25.64 | 24.87 | 25.6 | 25.6 | +0.73 (+2.94%) | 2,392,649 |
| 26 Jul 2022 | CNY | 24.44 | 24.99 | 24.14 | 24.87 | 24.87 | +0.53 (+2.18%) | 1,900,409 |
| 25 Jul 2022 | CNY | 24.64 | 24.81 | 24.2 | 24.34 | 24.34 | -0.13 (-0.53%) | 626,050 |
| 22 Jul 2022 | CNY | 24.52 | 24.99 | 24.22 | 24.47 | 24.47 | -0.2 (-0.81%) | 818,840 |
| 21 Jul 2022 | CNY | 24.35 | 24.93 | 24.03 | 24.67 | 24.67 | +0.32 (+1.31%) | 1,119,432 |
| 20 Jul 2022 | CNY | 24.68 | 24.88 | 24.12 | 24.35 | 24.35 | -0.33 (-1.34%) | 873,020 |
| 19 Jul 2022 | CNY | 24.36 | 24.98 | 24.26 | 24.68 | 24.68 | +0.23 (+0.94%) | 803,190 |
| 18 Jul 2022 | CNY | 23.8 | 24.66 | 23.74 | 24.45 | 24.45 | +0.64 (+2.69%) | 844,548 |
| 15 Jul 2022 | CNY | 23.89 | 24.39 | 23.67 | 23.81 | 23.81 | -0.09 (-0.38%) | 787,626 |
| 14 Jul 2022 | CNY | 23.98 | 24.15 | 23.6 | 23.9 | 23.9 | +0.08 (+0.34%) | 824,240 |
| 13 Jul 2022 | CNY | 24.25 | 24.78 | 23.66 | 23.82 | 23.82 | -0.34 (-1.41%) | 1,242,460 |
