| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 29.2 | 31.16 | 28.73 | 30.68 | 30.68 | +1.78 (+6.16%) | 32,040,969 |
| 22 Aug 2022 | CNY | 28.68 | 29.8 | 27.16 | 28.9 | 28.9 | +0.24 (+0.84%) | 26,990,789 |
| 19 Aug 2022 | CNY | 31.01 | 31.28 | 28 | 28.66 | 28.66 | -1.66 (-5.47%) | 35,624,217 |
| 18 Aug 2022 | CNY | 29.5 | 31.8 | 29.33 | 30.32 | 30.32 | -0.38 (-1.24%) | 28,539,481 |
| 17 Aug 2022 | CNY | 34.71 | 36.36 | 29.87 | 30.7 | 30.7 | -3.93 (-11.35%) | 51,743,000 |
| 16 Aug 2022 | CNY | 34 | 35.94 | 33.27 | 34.63 | 34.63 | +0.33 (+0.96%) | 27,827,873 |
| 15 Aug 2022 | CNY | 32 | 34.33 | 31.8 | 34.3 | 34.3 | +2.2 (+6.85%) | 30,030,131 |
| 12 Aug 2022 | CNY | 32.01 | 32.86 | 30.72 | 32.1 | 32.1 | -0.86 (-2.61%) | 26,429,475 |
| 11 Aug 2022 | CNY | 32.6 | 33.8 | 31.5 | 32.96 | 32.96 | +0.44 (+1.35%) | 36,327,789 |
| 10 Aug 2022 | CNY | 30.5 | 36.67 | 30.2 | 32.52 | 32.52 | +1.96 (+6.41%) | 54,575,446 |
| 9 Aug 2022 | CNY | 31 | 33.2 | 29.77 | 30.56 | 30.56 | -0.84 (-2.68%) | 36,269,835 |
| 8 Aug 2022 | CNY | 25.97 | 32.21 | 25.8 | 31.4 | 31.4 | +4.56 (+16.99%) | 36,519,915 |
| 5 Aug 2022 | CNY | 27.88 | 27.88 | 26.1 | 26.84 | 26.84 | -0.46 (-1.68%) | 25,320,156 |
| 4 Aug 2022 | CNY | 24.93 | 27.3 | 23.75 | 27.3 | 27.3 | +2.62 (+10.62%) | 26,461,483 |
| 3 Aug 2022 | CNY | 26.21 | 26.86 | 24.1 | 24.68 | 24.68 | -1.52 (-5.80%) | 28,857,090 |
| 2 Aug 2022 | CNY | 25.11 | 26.92 | 25.02 | 26.2 | 26.2 | +0.38 (+1.47%) | 32,693,807 |
| 1 Aug 2022 | CNY | 25.87 | 26.8 | 24.78 | 25.82 | 25.82 | +0.02 (+0.08%) | 31,522,844 |
| 29 Jul 2022 | CNY | 25.17 | 26.55 | 24.67 | 25.8 | 25.8 | +1.41 (+5.78%) | 30,686,867 |
| 28 Jul 2022 | CNY | 23.9 | 26.16 | 22.45 | 24.39 | 24.39 | +1.46 (+6.37%) | 51,779,046 |
| 27 Jul 2022 | CNY | 19.45 | 22.93 | 19.13 | 22.93 | 22.93 | +3.82 (+19.99%) | 31,478,795 |
| 26 Jul 2022 | CNY | 18.22 | 19.19 | 17.48 | 19.11 | 19.11 | +0.97 (+5.35%) | 9,129,747 |
| 25 Jul 2022 | CNY | 18.24 | 18.5 | 17.86 | 18.14 | 18.14 | -0.04 (-0.22%) | 5,730,864 |
| 22 Jul 2022 | CNY | 18.88 | 18.88 | 18.17 | 18.18 | 18.18 | -0.5 (-2.68%) | 5,525,203 |
| 21 Jul 2022 | CNY | 18.37 | 19.13 | 18.01 | 18.68 | 18.68 | +0.31 (+1.69%) | 11,857,916 |
| 20 Jul 2022 | CNY | 18.18 | 18.79 | 17.86 | 18.37 | 18.37 | -0.1 (-0.54%) | 8,375,791 |
| 19 Jul 2022 | CNY | 18.5 | 18.7 | 17.98 | 18.47 | 18.47 | +0.35 (+1.93%) | 10,735,128 |
| 18 Jul 2022 | CNY | 17.9 | 18.51 | 17.11 | 18.12 | 18.12 | +1.25 (+7.41%) | 16,059,774 |
| 15 Jul 2022 | CNY | 17.07 | 17.44 | 16.74 | 16.87 | 16.87 | -0.2 (-1.17%) | 5,343,410 |
| 14 Jul 2022 | CNY | 16.42 | 17.39 | 16.26 | 17.07 | 17.07 | +0.8 (+4.92%) | 8,444,786 |
| 13 Jul 2022 | CNY | 15.45 | 16.36 | 15.2 | 16.27 | 16.27 | +0.77 (+4.97%) | 8,782,595 |
