| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 24.42 | 25.28 | 24.13 | 24.67 | 24.67 | -0.3 (-1.20%) | 11,836,286 |
| 22 Aug 2022 | CNY | 23.83 | 25.79 | 23.3 | 24.97 | 24.97 | +0.87 (+3.61%) | 17,559,059 |
| 19 Aug 2022 | CNY | 23.2 | 24.59 | 22.7 | 24.1 | 24.1 | +0.6 (+2.55%) | 17,983,589 |
| 18 Aug 2022 | CNY | 22.9 | 23.56 | 22.25 | 23.5 | 23.5 | +0.62 (+2.71%) | 13,210,586 |
| 17 Aug 2022 | CNY | 23 | 23.09 | 22.51 | 22.88 | 22.88 | -0.15 (-0.65%) | 9,817,920 |
| 16 Aug 2022 | CNY | 23.16 | 23.63 | 22.89 | 23.03 | 23.03 | -0.16 (-0.69%) | 10,176,295 |
| 15 Aug 2022 | CNY | 23.95 | 24 | 23.02 | 23.19 | 23.19 | -0.89 (-3.70%) | 13,518,430 |
| 12 Aug 2022 | CNY | 23.78 | 25.37 | 23.5 | 24.08 | 24.08 | 0.0 (0.0%) | 20,572,913 |
| 11 Aug 2022 | CNY | 22.7 | 24.46 | 22.67 | 24.08 | 24.08 | +1.17 (+5.11%) | 20,731,488 |
| 10 Aug 2022 | CNY | 23 | 23.53 | 22.68 | 22.91 | 22.91 | -0.93 (-3.90%) | 17,027,620 |
| 9 Aug 2022 | CNY | 22.29 | 24.48 | 21.8 | 23.84 | 23.84 | +1.48 (+6.62%) | 26,060,015 |
| 8 Aug 2022 | CNY | 22.79 | 23.67 | 21.8 | 22.36 | 22.36 | +0.84 (+3.90%) | 30,263,142 |
| 5 Aug 2022 | CNY | 19.9 | 21.52 | 19.82 | 21.52 | 21.52 | +1.96 (+10.02%) | 10,495,437 |
| 4 Aug 2022 | CNY | 19.24 | 19.59 | 19.14 | 19.56 | 19.56 | +0.54 (+2.84%) | 4,179,774 |
| 3 Aug 2022 | CNY | 18.6 | 19.57 | 18.59 | 19.02 | 19.02 | +0.26 (+1.39%) | 5,983,517 |
| 2 Aug 2022 | CNY | 19.71 | 19.72 | 18.45 | 18.76 | 18.76 | -1.19 (-5.96%) | 6,919,118 |
| 1 Aug 2022 | CNY | 19.85 | 20.27 | 19.62 | 19.95 | 19.95 | -0.04 (-0.20%) | 4,328,473 |
| 29 Jul 2022 | CNY | 19.91 | 20.12 | 19.78 | 19.99 | 19.99 | 0.0 (0.0%) | 4,333,149 |
| 28 Jul 2022 | CNY | 20.13 | 20.26 | 19.84 | 19.99 | 19.99 | +0.07 (+0.35%) | 5,252,144 |
| 27 Jul 2022 | CNY | 20.07 | 20.18 | 19.79 | 19.92 | 19.92 | -0.36 (-1.78%) | 5,915,155 |
| 26 Jul 2022 | CNY | 19.68 | 20.98 | 19.37 | 20.28 | 20.28 | +0.81 (+4.16%) | 10,822,742 |
| 25 Jul 2022 | CNY | 20 | 20.2 | 19.25 | 19.47 | 19.47 | -0.05 (-0.26%) | 4,599,568 |
| 22 Jul 2022 | CNY | 19.88 | 20.18 | 19.44 | 19.52 | 19.52 | -0.51 (-2.55%) | 4,558,595 |
| 21 Jul 2022 | CNY | 19.64 | 20.23 | 19.46 | 20.03 | 20.03 | +0.39 (+1.99%) | 6,932,504 |
| 20 Jul 2022 | CNY | 19.62 | 19.74 | 19.18 | 19.64 | 19.64 | +0.25 (+1.29%) | 5,604,256 |
| 19 Jul 2022 | CNY | 18.64 | 19.55 | 18.58 | 19.39 | 19.39 | +0.76 (+4.08%) | 8,829,281 |
| 18 Jul 2022 | CNY | 17.88 | 18.76 | 17.88 | 18.63 | 18.63 | +0.78 (+4.37%) | 4,219,760 |
| 15 Jul 2022 | CNY | 18.42 | 18.61 | 17.78 | 17.85 | 17.85 | -0.59 (-3.20%) | 4,128,235 |
| 14 Jul 2022 | CNY | 18.78 | 18.87 | 18.42 | 18.44 | 18.44 | -0.32 (-1.71%) | 3,092,209 |
| 13 Jul 2022 | CNY | 18.77 | 18.89 | 18.61 | 18.76 | 18.76 | -0.01 (-0.05%) | 2,248,345 |
