| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 29.9 | 30.38 | 28.65 | 29.96 | 29.96 | -0.13 (-0.43%) | 6,128,823 |
| 19 Aug 2022 | CNY | 30.25 | 30.87 | 28.96 | 30.09 | 30.09 | +0.11 (+0.37%) | 8,880,298 |
| 18 Aug 2022 | CNY | 27.8 | 30.3 | 27 | 29.98 | 29.98 | +2.47 (+8.98%) | 9,557,519 |
| 17 Aug 2022 | CNY | 26.11 | 27.8 | 25.8 | 27.51 | 27.51 | +1.41 (+5.40%) | 6,959,152 |
| 16 Aug 2022 | CNY | 26.63 | 26.98 | 25.68 | 26.1 | 26.1 | -0.49 (-1.84%) | 7,216,032 |
| 15 Aug 2022 | CNY | 23.51 | 26.73 | 23.48 | 26.59 | 26.59 | +3.01 (+12.77%) | 6,828,727 |
| 12 Aug 2022 | CNY | 23.9 | 24.44 | 23.55 | 23.58 | 23.58 | -0.32 (-1.34%) | 1,651,870 |
| 11 Aug 2022 | CNY | 24.47 | 24.59 | 23.81 | 23.9 | 23.9 | -0.51 (-2.09%) | 1,926,300 |
| 10 Aug 2022 | CNY | 24.41 | 24.91 | 24.14 | 24.41 | 24.41 | +0.08 (+0.33%) | 2,050,200 |
| 9 Aug 2022 | CNY | 24.15 | 24.98 | 24.03 | 24.33 | 24.33 | +0.13 (+0.54%) | 1,886,600 |
| 8 Aug 2022 | CNY | 23.49 | 24.41 | 23.12 | 24.2 | 24.2 | +0.65 (+2.76%) | 2,120,800 |
| 5 Aug 2022 | CNY | 23.97 | 24.2 | 23.16 | 23.55 | 23.55 | +0.06 (+0.26%) | 1,907,000 |
| 4 Aug 2022 | CNY | 24 | 24.33 | 23.03 | 23.49 | 23.49 | -0.3 (-1.26%) | 2,278,900 |
| 3 Aug 2022 | CNY | 23.56 | 24.98 | 23.56 | 23.79 | 23.79 | -0.21 (-0.88%) | 3,295,462 |
| 2 Aug 2022 | CNY | 24 | 25.13 | 23.23 | 24 | 24 | +0.01 (+0.04%) | 4,240,539 |
| 1 Aug 2022 | CNY | 23.24 | 24.1 | 23.24 | 23.99 | 23.99 | +0.45 (+1.91%) | 2,369,100 |
| 29 Jul 2022 | CNY | 23.66 | 23.85 | 23.3 | 23.54 | 23.54 | -0.02 (-0.08%) | 2,066,424 |
| 28 Jul 2022 | CNY | 23.83 | 23.88 | 23.4 | 23.56 | 23.56 | 0.0 (0.0%) | 1,798,500 |
| 27 Jul 2022 | CNY | 23.3 | 23.8 | 23.15 | 23.56 | 23.56 | +0.26 (+1.12%) | 2,305,500 |
| 26 Jul 2022 | CNY | 22.6 | 23.4 | 22.29 | 23.3 | 23.3 | +0.53 (+2.33%) | 2,267,323 |
| 25 Jul 2022 | CNY | 23.8 | 23.8 | 22.52 | 22.77 | 22.77 | -0.01 (-0.04%) | 3,271,794 |
| 22 Jul 2022 | CNY | 22.76 | 23.42 | 22.65 | 22.78 | 22.78 | +0.04 (+0.18%) | 1,637,145 |
| 21 Jul 2022 | CNY | 22.51 | 23.15 | 22.21 | 22.74 | 22.74 | +0.23 (+1.02%) | 2,102,680 |
| 20 Jul 2022 | CNY | 22.41 | 22.78 | 21.95 | 22.51 | 22.51 | +0.1 (+0.45%) | 1,970,700 |
| 19 Jul 2022 | CNY | 21.7 | 22.86 | 21.57 | 22.41 | 22.41 | +0.78 (+3.61%) | 3,123,800 |
| 18 Jul 2022 | CNY | 21.42 | 22.19 | 21.24 | 21.63 | 21.63 | +0.33 (+1.55%) | 2,882,100 |
| 15 Jul 2022 | CNY | 21.36 | 21.78 | 21.25 | 21.3 | 21.3 | -0.02 (-0.09%) | 1,503,600 |
| 14 Jul 2022 | CNY | 20.88 | 21.69 | 20.71 | 21.32 | 21.32 | +0.5 (+2.40%) | 1,450,078 |
| 13 Jul 2022 | CNY | 20.83 | 21.2 | 20.71 | 20.82 | 20.82 | -0.01 (-0.05%) | 972,200 |
| 12 Jul 2022 | CNY | 21.5 | 21.62 | 20.8 | 20.83 | 20.83 | -0.59 (-2.75%) | 1,687,800 |
