| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 24.03 | 24.53 | 23 | 23.38 | 23.38 | -0.56 (-2.34%) | 6,369,010 |
| 19 Aug 2022 | CNY | 25.13 | 26.07 | 23.85 | 23.94 | 23.94 | -1.18 (-4.70%) | 5,128,055 |
| 18 Aug 2022 | CNY | 25.69 | 25.88 | 25 | 25.12 | 25.12 | -0.97 (-3.72%) | 4,881,250 |
| 17 Aug 2022 | CNY | 24.88 | 26.36 | 24.51 | 26.09 | 26.09 | +1.34 (+5.41%) | 7,159,675 |
| 16 Aug 2022 | CNY | 24.27 | 25.48 | 23.71 | 24.75 | 24.75 | +0.6 (+2.48%) | 7,326,155 |
| 15 Aug 2022 | CNY | 24.01 | 24.45 | 23.1 | 24.15 | 24.15 | +0.15 (+0.63%) | 4,794,373 |
| 12 Aug 2022 | CNY | 24.05 | 25.43 | 23.72 | 24 | 24 | -0.03 (-0.12%) | 7,222,416 |
| 11 Aug 2022 | CNY | 24.8 | 24.8 | 23.48 | 24.03 | 24.03 | -0.57 (-2.32%) | 5,671,206 |
| 10 Aug 2022 | CNY | 24.93 | 25.04 | 23.83 | 24.6 | 24.6 | -0.33 (-1.32%) | 8,031,898 |
| 9 Aug 2022 | CNY | 26.32 | 26.35 | 24.76 | 24.93 | 24.93 | -1.12 (-4.30%) | 6,271,777 |
| 8 Aug 2022 | CNY | 24.97 | 26.6 | 24.22 | 26.05 | 26.05 | +1.55 (+6.33%) | 8,635,074 |
| 5 Aug 2022 | CNY | 25.77 | 26.15 | 24.17 | 24.5 | 24.5 | -1.45 (-5.59%) | 7,486,300 |
| 4 Aug 2022 | CNY | 25.64 | 26.47 | 24.57 | 25.95 | 25.95 | +0.44 (+1.72%) | 10,687,689 |
| 3 Aug 2022 | CNY | 26.9 | 26.99 | 25.46 | 25.51 | 25.51 | -1.54 (-5.69%) | 12,266,126 |
| 2 Aug 2022 | CNY | 25.42 | 27.5 | 25.39 | 27.05 | 27.05 | +0.64 (+2.42%) | 17,053,458 |
| 1 Aug 2022 | CNY | 23.6 | 27.5 | 23.6 | 26.41 | 26.41 | +2.51 (+10.50%) | 21,236,823 |
| 29 Jul 2022 | CNY | 22.66 | 24.5 | 22.66 | 23.9 | 23.9 | +0.4 (+1.70%) | 15,410,038 |
| 28 Jul 2022 | CNY | 22 | 24.5 | 21.21 | 23.5 | 23.5 | +1.98 (+9.20%) | 22,089,381 |
| 27 Jul 2022 | CNY | 19.22 | 21.89 | 19 | 21.52 | 21.52 | +2.43 (+12.73%) | 17,644,734 |
| 26 Jul 2022 | CNY | 19.37 | 19.41 | 17.98 | 19.09 | 19.09 | -0.24 (-1.24%) | 7,623,671 |
| 25 Jul 2022 | CNY | 18.7 | 19.96 | 18.55 | 19.33 | 19.33 | +0.61 (+3.26%) | 11,904,167 |
| 22 Jul 2022 | CNY | 18.36 | 19.38 | 18.36 | 18.72 | 18.72 | +0.18 (+0.97%) | 8,538,230 |
| 21 Jul 2022 | CNY | 17.85 | 18.89 | 17.71 | 18.54 | 18.54 | +0.53 (+2.94%) | 8,098,780 |
| 20 Jul 2022 | CNY | 18.05 | 18.26 | 17.66 | 18.01 | 18.01 | -0.35 (-1.91%) | 7,236,701 |
| 19 Jul 2022 | CNY | 17.2 | 19.15 | 17.15 | 18.36 | 18.36 | +1.15 (+6.68%) | 12,125,430 |
| 18 Jul 2022 | CNY | 16.81 | 17.5 | 16.75 | 17.21 | 17.21 | +0.18 (+1.06%) | 7,645,768 |
| 15 Jul 2022 | CNY | 16 | 17.68 | 16 | 17.03 | 17.03 | +0.88 (+5.45%) | 7,784,200 |
| 14 Jul 2022 | CNY | 15.65 | 16.35 | 15.5 | 16.15 | 16.15 | +0.52 (+3.33%) | 5,297,800 |
| 13 Jul 2022 | CNY | 15.92 | 15.95 | 15.48 | 15.63 | 15.63 | -0.08 (-0.51%) | 4,338,400 |
| 12 Jul 2022 | CNY | 16.4 | 16.45 | 15.5 | 15.71 | 15.71 | -0.52 (-3.20%) | 4,936,500 |
