| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 22.75 | 23.63 | 22.57 | 22.94 | 22.94 | +0.27 (+1.19%) | 8,698,591 |
| 22 Aug 2022 | CNY | 22.82 | 23 | 22.36 | 22.67 | 22.67 | -0.11 (-0.48%) | 9,380,873 |
| 19 Aug 2022 | CNY | 23.8 | 24 | 22.69 | 22.78 | 22.78 | -1.02 (-4.29%) | 19,233,976 |
| 18 Aug 2022 | CNY | 24.88 | 25.15 | 23.62 | 23.8 | 23.8 | -1.35 (-5.37%) | 28,915,588 |
| 17 Aug 2022 | CNY | 25.21 | 25.7 | 24.64 | 25.15 | 25.15 | -0.25 (-0.98%) | 13,926,082 |
| 16 Aug 2022 | CNY | 24.26 | 26.04 | 24.01 | 25.4 | 25.4 | +0.79 (+3.21%) | 19,800,693 |
| 15 Aug 2022 | CNY | 23.59 | 24.88 | 23.23 | 24.61 | 24.61 | +0.99 (+4.19%) | 19,107,062 |
| 12 Aug 2022 | CNY | 24.02 | 25.12 | 23.49 | 23.62 | 23.62 | -0.4 (-1.67%) | 32,731,658 |
| 11 Aug 2022 | CNY | 21.96 | 24.47 | 21.93 | 24.02 | 24.02 | +2.1 (+9.58%) | 34,202,278 |
| 10 Aug 2022 | CNY | 21.2 | 22.15 | 20.63 | 21.92 | 21.92 | +0.94 (+4.48%) | 20,192,050 |
| 9 Aug 2022 | CNY | 21.19 | 22.45 | 20.58 | 20.98 | 20.98 | -0.55 (-2.55%) | 30,211,749 |
| 8 Aug 2022 | CNY | 20.43 | 21.64 | 20 | 21.53 | 21.53 | +1.1 (+5.38%) | 16,802,872 |
| 5 Aug 2022 | CNY | 21 | 21.14 | 19.82 | 20.43 | 20.43 | -0.57 (-2.71%) | 17,622,026 |
| 4 Aug 2022 | CNY | 19.11 | 21.23 | 18.83 | 21 | 21 | +2 (+10.53%) | 21,568,573 |
| 3 Aug 2022 | CNY | 19.18 | 20 | 18.89 | 19 | 19 | -0.18 (-0.94%) | 12,007,055 |
| 2 Aug 2022 | CNY | 19.59 | 20.3 | 18.87 | 19.18 | 19.18 | -0.62 (-3.13%) | 12,633,499 |
| 1 Aug 2022 | CNY | 18.74 | 19.98 | 18.28 | 19.8 | 19.8 | +1.22 (+6.57%) | 18,392,973 |
| 29 Jul 2022 | CNY | 19.35 | 20.02 | 18.35 | 18.58 | 18.58 | -0.74 (-3.83%) | 14,898,513 |
| 28 Jul 2022 | CNY | 18.52 | 19.44 | 18.31 | 19.32 | 19.32 | +0.82 (+4.43%) | 14,197,106 |
| 27 Jul 2022 | CNY | 17.85 | 18.8 | 17.71 | 18.5 | 18.5 | +0.55 (+3.06%) | 12,128,459 |
| 26 Jul 2022 | CNY | 17.78 | 18.24 | 17.23 | 17.95 | 17.95 | +0.13 (+0.73%) | 7,431,176 |
| 25 Jul 2022 | CNY | 17.72 | 18.12 | 17.62 | 17.82 | 17.82 | +0.04 (+0.22%) | 4,760,068 |
| 22 Jul 2022 | CNY | 17.45 | 18.28 | 17.45 | 17.78 | 17.78 | +0.35 (+2.01%) | 7,953,151 |
| 21 Jul 2022 | CNY | 17.56 | 17.9 | 17.31 | 17.43 | 17.43 | -0.22 (-1.25%) | 5,682,963 |
| 20 Jul 2022 | CNY | 17.7 | 17.83 | 17.32 | 17.65 | 17.65 | -0.06 (-0.34%) | 7,086,659 |
| 19 Jul 2022 | CNY | 17.43 | 18.18 | 17.2 | 17.71 | 17.71 | +0.47 (+2.73%) | 10,966,692 |
| 18 Jul 2022 | CNY | 17.08 | 17.53 | 16.98 | 17.24 | 17.24 | +0.18 (+1.06%) | 6,107,089 |
| 15 Jul 2022 | CNY | 17.11 | 17.59 | 17 | 17.06 | 17.06 | -0.14 (-0.81%) | 7,383,366 |
| 14 Jul 2022 | CNY | 16.74 | 17.49 | 16.37 | 17.2 | 17.2 | +0.46 (+2.75%) | 10,236,829 |
| 13 Jul 2022 | CNY | 15.94 | 16.86 | 15.88 | 16.74 | 16.74 | +0.85 (+5.35%) | 11,641,955 |
