| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 24.36 | 26.2 | 24.36 | 26.2 | 26.2 | +1.85 (+7.60%) | 26,004,828 |
| 19 Aug 2022 | CNY | 25.81 | 25.9 | 23.91 | 24.35 | 24.35 | -1.58 (-6.09%) | 23,563,021 |
| 18 Aug 2022 | CNY | 25.14 | 26.11 | 24.8 | 25.93 | 25.93 | +0.3 (+1.17%) | 17,930,035 |
| 17 Aug 2022 | CNY | 26.08 | 26.36 | 24.4 | 25.63 | 25.63 | -0.74 (-2.81%) | 32,813,779 |
| 16 Aug 2022 | CNY | 26.5 | 27 | 25.81 | 26.37 | 26.37 | -0.23 (-0.86%) | 23,160,039 |
| 15 Aug 2022 | CNY | 24 | 27.27 | 24 | 26.6 | 26.6 | +2.3 (+9.47%) | 29,789,355 |
| 12 Aug 2022 | CNY | 24.76 | 25.52 | 24.02 | 24.3 | 24.3 | -0.76 (-3.03%) | 22,414,020 |
| 11 Aug 2022 | CNY | 23.23 | 25.85 | 22.61 | 25.06 | 25.06 | +1.83 (+7.88%) | 38,550,470 |
| 10 Aug 2022 | CNY | 22.01 | 23.81 | 22.01 | 23.23 | 23.23 | +1.11 (+5.02%) | 34,249,761 |
| 9 Aug 2022 | CNY | 21.55 | 23 | 21.55 | 22.12 | 22.12 | +0.69 (+3.22%) | 30,457,745 |
| 8 Aug 2022 | CNY | 20.29 | 21.56 | 19.86 | 21.43 | 21.43 | +1.18 (+5.83%) | 22,816,972 |
| 5 Aug 2022 | CNY | 21.5 | 21.66 | 19.85 | 20.25 | 20.25 | -1.05 (-4.93%) | 25,655,901 |
| 4 Aug 2022 | CNY | 21.47 | 21.74 | 20.62 | 21.3 | 21.3 | -0.15 (-0.70%) | 24,313,520 |
| 3 Aug 2022 | CNY | 22.81 | 23.5 | 21 | 21.45 | 21.45 | -0.8 (-3.60%) | 28,459,676 |
| 2 Aug 2022 | CNY | 22.7 | 22.95 | 21.9 | 22.25 | 22.25 | -1.44 (-6.08%) | 27,962,163 |
| 1 Aug 2022 | CNY | 23.8 | 24.53 | 22.42 | 23.69 | 23.69 | -0.67 (-2.75%) | 36,181,131 |
| 29 Jul 2022 | CNY | 22.65 | 25.3 | 22.4 | 24.36 | 24.36 | +1.08 (+4.64%) | 31,835,536 |
| 28 Jul 2022 | CNY | 23.14 | 23.74 | 22.16 | 23.28 | 23.28 | +0.11 (+0.47%) | 31,739,861 |
| 27 Jul 2022 | CNY | 21 | 23.65 | 20.7 | 23.17 | 23.17 | +2.25 (+10.76%) | 50,745,173 |
| 26 Jul 2022 | CNY | 19.23 | 21.6 | 18.6 | 20.92 | 20.92 | +1.8 (+9.41%) | 49,558,971 |
| 25 Jul 2022 | CNY | 19.6 | 20.45 | 19.01 | 19.12 | 19.12 | -0.19 (-0.98%) | 37,260,484 |
| 22 Jul 2022 | CNY | 18.47 | 19.66 | 18.47 | 19.31 | 19.31 | +0.82 (+4.43%) | 32,527,746 |
| 21 Jul 2022 | CNY | 18.38 | 19.08 | 17.89 | 18.49 | 18.49 | -0.15 (-0.80%) | 27,275,786 |
| 20 Jul 2022 | CNY | 18.14 | 18.75 | 17.68 | 18.64 | 18.64 | +0.51 (+2.81%) | 30,523,150 |
| 19 Jul 2022 | CNY | 19 | 19.71 | 17.9 | 18.13 | 18.13 | -1.18 (-6.11%) | 43,195,579 |
| 18 Jul 2022 | CNY | 18.6 | 19.47 | 18.12 | 19.31 | 19.31 | +1.08 (+5.92%) | 36,439,506 |
| 15 Jul 2022 | CNY | 17.05 | 18.99 | 16.81 | 18.23 | 18.23 | +1.14 (+6.67%) | 34,498,779 |
| 14 Jul 2022 | CNY | 16.45 | 17.45 | 16.45 | 17.09 | 17.09 | +0.41 (+2.46%) | 13,970,074 |
| 13 Jul 2022 | CNY | 16.73 | 16.97 | 16.29 | 16.68 | 16.68 | -0.01 (-0.06%) | 9,508,312 |
| 12 Jul 2022 | CNY | 17 | 17.25 | 16.51 | 16.69 | 16.69 | -0.37 (-2.17%) | 11,873,066 |
