| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 24.04 | 24.46 | 23.66 | 23.88 | 23.88 | -0.19 (-0.79%) | 1,646,413 |
| 22 Aug 2022 | CNY | 24.01 | 24.3 | 23.6 | 24.07 | 24.07 | +0.06 (+0.25%) | 1,675,600 |
| 19 Aug 2022 | CNY | 25.3 | 25.76 | 23.83 | 24.01 | 24.01 | -0.99 (-3.96%) | 3,182,800 |
| 18 Aug 2022 | CNY | 24.11 | 25.1 | 23.78 | 25 | 25 | +0.9 (+3.73%) | 3,084,870 |
| 17 Aug 2022 | CNY | 24.45 | 25.1 | 23.96 | 24.1 | 24.1 | -0.15 (-0.62%) | 2,137,000 |
| 16 Aug 2022 | CNY | 24.36 | 24.9 | 24.14 | 24.25 | 24.25 | -0.02 (-0.08%) | 1,305,100 |
| 15 Aug 2022 | CNY | 24.26 | 24.5 | 23.71 | 24.27 | 24.27 | 0.0 (0.0%) | 1,616,266 |
| 12 Aug 2022 | CNY | 25.66 | 25.66 | 24.21 | 24.27 | 24.27 | -0.96 (-3.80%) | 2,055,966 |
| 11 Aug 2022 | CNY | 25.48 | 25.48 | 24.84 | 25.23 | 25.23 | +0.06 (+0.24%) | 1,689,600 |
| 10 Aug 2022 | CNY | 24.9 | 25.62 | 24.62 | 25.17 | 25.17 | +0.26 (+1.04%) | 2,817,302 |
| 9 Aug 2022 | CNY | 24.01 | 25.25 | 23.69 | 24.91 | 24.91 | +0.77 (+3.19%) | 3,138,419 |
| 8 Aug 2022 | CNY | 23.7 | 24.18 | 22.91 | 24.14 | 24.14 | +0.59 (+2.51%) | 1,535,766 |
| 5 Aug 2022 | CNY | 24.23 | 24.43 | 23.28 | 23.55 | 23.55 | -0.46 (-1.92%) | 2,344,098 |
| 4 Aug 2022 | CNY | 23.67 | 24.33 | 23.5 | 24.01 | 24.01 | +0.51 (+2.17%) | 1,764,500 |
| 3 Aug 2022 | CNY | 24 | 24.69 | 23.35 | 23.5 | 23.5 | -0.59 (-2.45%) | 2,078,300 |
| 2 Aug 2022 | CNY | 24.66 | 24.66 | 23.39 | 24.09 | 24.09 | -0.91 (-3.64%) | 2,603,088 |
| 1 Aug 2022 | CNY | 25.33 | 25.47 | 24.68 | 25 | 25 | -0.53 (-2.08%) | 2,238,400 |
| 29 Jul 2022 | CNY | 26 | 26.3 | 25.18 | 25.53 | 25.53 | -0.47 (-1.81%) | 3,228,513 |
| 28 Jul 2022 | CNY | 23.98 | 26.7 | 23.7 | 26 | 26 | +2.18 (+9.15%) | 6,418,100 |
| 27 Jul 2022 | CNY | 23.13 | 24 | 23.13 | 23.82 | 23.82 | +0.43 (+1.84%) | 1,442,518 |
| 26 Jul 2022 | CNY | 23.56 | 23.65 | 22.82 | 23.39 | 23.39 | -0.02 (-0.09%) | 1,334,564 |
| 25 Jul 2022 | CNY | 24.72 | 24.85 | 22.64 | 23.41 | 23.41 | -0.52 (-2.17%) | 1,703,500 |
| 22 Jul 2022 | CNY | 23.73 | 24.48 | 23.21 | 23.93 | 23.93 | +0.13 (+0.55%) | 1,890,797 |
| 21 Jul 2022 | CNY | 23.08 | 24.36 | 22.99 | 23.8 | 23.8 | +0.39 (+1.67%) | 2,662,500 |
| 20 Jul 2022 | CNY | 23.67 | 24.24 | 23.18 | 23.41 | 23.41 | -0.35 (-1.47%) | 2,027,500 |
| 19 Jul 2022 | CNY | 22.87 | 23.8 | 22.75 | 23.76 | 23.76 | +0.89 (+3.89%) | 2,957,500 |
| 18 Jul 2022 | CNY | 22.56 | 23.1 | 22.45 | 22.87 | 22.87 | +0.31 (+1.37%) | 2,031,834 |
| 15 Jul 2022 | CNY | 21.69 | 22.9 | 21.36 | 22.56 | 22.56 | +0.87 (+4.01%) | 3,203,900 |
| 14 Jul 2022 | CNY | 21.6 | 22.2 | 21.23 | 21.69 | 21.69 | +0.16 (+0.74%) | 2,217,488 |
| 13 Jul 2022 | CNY | 21.4 | 22.79 | 21.3 | 21.53 | 21.53 | +0.13 (+0.61%) | 2,129,288 |
