| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 21.37 | 23.15 | 21.37 | 23 | 23 | +1.57 (+7.33%) | 10,423,790 |
| 19 Aug 2022 | CNY | 22.76 | 23.08 | 21.42 | 21.43 | 21.43 | -1.43 (-6.26%) | 11,395,695 |
| 18 Aug 2022 | CNY | 22.09 | 23.1 | 22.09 | 22.86 | 22.86 | +0.65 (+2.93%) | 9,951,786 |
| 17 Aug 2022 | CNY | 23.28 | 23.28 | 21.7 | 22.21 | 22.21 | -0.94 (-4.06%) | 13,138,990 |
| 16 Aug 2022 | CNY | 23.51 | 23.95 | 22.81 | 23.15 | 23.15 | -0.23 (-0.98%) | 8,319,448 |
| 15 Aug 2022 | CNY | 22.67 | 23.86 | 22.55 | 23.38 | 23.38 | +0.49 (+2.14%) | 9,145,175 |
| 12 Aug 2022 | CNY | 22.54 | 23.66 | 22.5 | 22.89 | 22.89 | -0.11 (-0.48%) | 9,442,907 |
| 11 Aug 2022 | CNY | 24.5 | 24.7 | 22.89 | 23 | 23 | -1.34 (-5.51%) | 12,940,230 |
| 10 Aug 2022 | CNY | 24.95 | 24.95 | 24.08 | 24.34 | 24.34 | -0.32 (-1.30%) | 10,613,220 |
| 9 Aug 2022 | CNY | 24.17 | 25.88 | 24.1 | 24.66 | 24.66 | +0.18 (+0.74%) | 22,791,775 |
| 8 Aug 2022 | CNY | 21.71 | 25.11 | 21.43 | 24.48 | 24.48 | +2.1 (+9.38%) | 24,859,175 |
| 5 Aug 2022 | CNY | 23.38 | 23.98 | 21.9 | 22.38 | 22.38 | -0.77 (-3.33%) | 14,569,660 |
| 4 Aug 2022 | CNY | 22.88 | 23.51 | 22.57 | 23.15 | 23.15 | +0.46 (+2.03%) | 12,925,808 |
| 3 Aug 2022 | CNY | 24 | 24.99 | 22.49 | 22.69 | 22.69 | -1.17 (-4.90%) | 18,087,357 |
| 2 Aug 2022 | CNY | 24.4 | 25.08 | 23.69 | 23.86 | 23.86 | -0.84 (-3.40%) | 15,677,360 |
| 1 Aug 2022 | CNY | 22.92 | 25.18 | 22.6 | 24.7 | 24.7 | +1.8 (+7.86%) | 16,416,585 |
| 29 Jul 2022 | CNY | 22.72 | 23.25 | 22.42 | 22.9 | 22.9 | +0.05 (+0.22%) | 10,944,970 |
| 28 Jul 2022 | CNY | 22.43 | 22.86 | 21.51 | 22.85 | 22.85 | +0.63 (+2.84%) | 12,100,766 |
| 27 Jul 2022 | CNY | 20.8 | 22.35 | 20.61 | 22.22 | 22.22 | +1.39 (+6.67%) | 11,274,155 |
| 26 Jul 2022 | CNY | 20.49 | 21.1 | 20.25 | 20.83 | 20.83 | +0.31 (+1.51%) | 9,748,365 |
| 25 Jul 2022 | CNY | 20.26 | 20.95 | 20 | 20.52 | 20.52 | +0.56 (+2.81%) | 14,343,011 |
| 22 Jul 2022 | CNY | 19.7 | 20.32 | 19.33 | 19.96 | 19.96 | +0.33 (+1.68%) | 11,187,427 |
| 21 Jul 2022 | CNY | 19.96 | 20.16 | 19.58 | 19.63 | 19.63 | -0.45 (-2.24%) | 11,001,565 |
| 20 Jul 2022 | CNY | 20.48 | 20.64 | 19.81 | 20.08 | 20.08 | -0.4 (-1.95%) | 9,927,463 |
| 19 Jul 2022 | CNY | 20.6 | 20.91 | 20.19 | 20.48 | 20.48 | -0.14 (-0.68%) | 8,606,677 |
| 18 Jul 2022 | CNY | 20.02 | 20.66 | 19.78 | 20.62 | 20.62 | +0.74 (+3.72%) | 14,168,419 |
| 15 Jul 2022 | CNY | 19.7 | 20.58 | 19.68 | 19.88 | 19.88 | +0.07 (+0.35%) | 17,419,340 |
| 14 Jul 2022 | CNY | 18.6 | 19.97 | 18.3 | 19.81 | 19.81 | +1.13 (+6.05%) | 17,740,145 |
| 13 Jul 2022 | CNY | 17.96 | 18.95 | 17.5 | 18.68 | 18.68 | +0.93 (+5.24%) | 16,425,625 |
| 12 Jul 2022 | CNY | 18.05 | 18.21 | 17.3 | 17.75 | 17.75 | -0.12 (-0.67%) | 15,970,861 |
