| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 26.89 | 27.19 | 26.45 | 27.08 | 27.08 | +0.12 (+0.45%) | 11,560,318 |
| 17 Aug 2022 | CNY | 24.16 | 27.44 | 24 | 26.96 | 26.96 | +2.98 (+12.43%) | 24,346,237 |
| 16 Aug 2022 | CNY | 23.66 | 24.63 | 23.6 | 23.98 | 23.98 | +0.32 (+1.35%) | 8,589,912 |
| 15 Aug 2022 | CNY | 22.98 | 23.85 | 22.9 | 23.66 | 23.66 | +0.46 (+1.98%) | 12,033,972 |
| 12 Aug 2022 | CNY | 23.45 | 23.97 | 22.94 | 23.2 | 23.2 | -0.34 (-1.44%) | 7,959,406 |
| 11 Aug 2022 | CNY | 23.88 | 24.3 | 23.37 | 23.54 | 23.54 | -0.33 (-1.38%) | 10,879,633 |
| 10 Aug 2022 | CNY | 23.53 | 24.63 | 22.82 | 23.87 | 23.87 | +0.98 (+4.28%) | 17,580,249 |
| 9 Aug 2022 | CNY | 21.59 | 23.55 | 21.39 | 22.89 | 22.89 | +1.53 (+7.16%) | 17,964,860 |
| 8 Aug 2022 | CNY | 21.01 | 21.79 | 20.71 | 21.36 | 21.36 | -0.08 (-0.37%) | 8,648,400 |
| 5 Aug 2022 | CNY | 21.89 | 22.1 | 21.02 | 21.44 | 21.44 | -0.04 (-0.19%) | 7,541,751 |
| 4 Aug 2022 | CNY | 22 | 22.19 | 20.8 | 21.48 | 21.48 | -0.41 (-1.87%) | 13,567,349 |
| 3 Aug 2022 | CNY | 22.48 | 23 | 21.71 | 21.89 | 21.89 | -0.18 (-0.82%) | 12,332,248 |
| 2 Aug 2022 | CNY | 22.9 | 22.93 | 22 | 22.07 | 22.07 | -0.98 (-4.25%) | 10,562,206 |
| 1 Aug 2022 | CNY | 23 | 23.32 | 22.29 | 23.05 | 23.05 | +0.15 (+0.66%) | 7,357,565 |
| 29 Jul 2022 | CNY | 23.01 | 23.23 | 22.39 | 22.9 | 22.9 | -0.1 (-0.43%) | 7,504,577 |
| 28 Jul 2022 | CNY | 23.4 | 23.86 | 22.81 | 23 | 23 | -0.29 (-1.25%) | 11,267,024 |
| 27 Jul 2022 | CNY | 22 | 23.59 | 21.7 | 23.29 | 23.29 | +1.47 (+6.74%) | 15,544,318 |
| 26 Jul 2022 | CNY | 22.32 | 22.87 | 21.15 | 21.82 | 21.82 | -0.25 (-1.13%) | 17,843,783 |
| 25 Jul 2022 | CNY | 24.33 | 24.79 | 21.68 | 22.07 | 22.07 | -2.78 (-11.19%) | 22,659,264 |
| 22 Jul 2022 | CNY | 24.11 | 24.96 | 23.18 | 24.85 | 24.85 | +0.85 (+3.54%) | 18,350,149 |
| 21 Jul 2022 | CNY | 22.15 | 24.95 | 21.96 | 24 | 24 | +1.8 (+8.11%) | 24,838,975 |
| 20 Jul 2022 | CNY | 21.24 | 22.64 | 20.79 | 22.2 | 22.2 | +0.97 (+4.57%) | 15,736,960 |
| 19 Jul 2022 | CNY | 21.03 | 21.58 | 20.65 | 21.23 | 21.23 | +0.2 (+0.95%) | 11,520,241 |
| 18 Jul 2022 | CNY | 20.95 | 21.37 | 20.32 | 21.03 | 21.03 | +0.01 (+0.05%) | 14,761,161 |
| 15 Jul 2022 | CNY | 20.5 | 21.95 | 20.26 | 21.02 | 21.02 | +0.27 (+1.30%) | 22,767,941 |
| 14 Jul 2022 | CNY | 18.98 | 21.38 | 18.58 | 20.75 | 20.75 | +0.58 (+2.88%) | 33,032,017 |
| 13 Jul 2022 | CNY | 17.58 | 20.72 | 17.58 | 20.17 | 20.17 | +2.28 (+12.74%) | 27,113,247 |
| 12 Jul 2022 | CNY | 16.98 | 18.28 | 16.8 | 17.89 | 17.89 | +0.86 (+5.05%) | 22,995,724 |
| 11 Jul 2022 | CNY | 16.83 | 17.33 | 16.21 | 17.03 | 17.03 | +0.08 (+0.47%) | 21,937,907 |
| 8 Jul 2022 | CNY | 16.1 | 17.39 | 16 | 16.95 | 16.95 | +0.93 (+5.81%) | 30,903,957 |
