| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 31.06 | 32.08 | 30.67 | 31.77 | 31.77 | +0.87 (+2.82%) | 3,552,866 |
| 22 Aug 2022 | CNY | 29.6 | 31.98 | 29.4 | 30.9 | 30.9 | +1.32 (+4.46%) | 3,863,449 |
| 19 Aug 2022 | CNY | 30.15 | 30.58 | 29.22 | 29.58 | 29.58 | -0.57 (-1.89%) | 2,283,180 |
| 18 Aug 2022 | CNY | 30.13 | 30.35 | 29.75 | 30.15 | 30.15 | +0.02 (+0.07%) | 1,323,112 |
| 17 Aug 2022 | CNY | 30.2 | 30.6 | 29.77 | 30.13 | 30.13 | -0.17 (-0.56%) | 1,871,833 |
| 16 Aug 2022 | CNY | 29.39 | 30.48 | 29 | 30.3 | 30.3 | +1.06 (+3.63%) | 3,577,526 |
| 15 Aug 2022 | CNY | 29.5 | 29.9 | 28.92 | 29.24 | 29.24 | -0.36 (-1.22%) | 2,603,117 |
| 12 Aug 2022 | CNY | 28.93 | 30.36 | 28.92 | 29.6 | 29.6 | +0.8 (+2.78%) | 4,913,194 |
| 11 Aug 2022 | CNY | 27.09 | 29.62 | 26.28 | 28.8 | 28.8 | +2.57 (+9.80%) | 7,002,316 |
| 10 Aug 2022 | CNY | 25.97 | 26.36 | 25.63 | 26.23 | 26.23 | +0.13 (+0.50%) | 1,804,735 |
| 9 Aug 2022 | CNY | 26.4 | 26.46 | 25.66 | 26.1 | 26.1 | -0.2 (-0.76%) | 1,710,156 |
| 8 Aug 2022 | CNY | 24.53 | 26.88 | 24.35 | 26.3 | 26.3 | +1.63 (+6.61%) | 3,950,160 |
| 5 Aug 2022 | CNY | 23.83 | 24.76 | 23.73 | 24.67 | 24.67 | +0.84 (+3.52%) | 1,725,373 |
| 4 Aug 2022 | CNY | 24.23 | 24.58 | 23.23 | 23.83 | 23.83 | -0.16 (-0.67%) | 2,291,930 |
| 3 Aug 2022 | CNY | 23.33 | 24.55 | 23.33 | 23.99 | 23.99 | +0.68 (+2.92%) | 1,901,989 |
| 2 Aug 2022 | CNY | 24.2 | 24.2 | 23.05 | 23.31 | 23.31 | -0.93 (-3.84%) | 2,376,117 |
| 1 Aug 2022 | CNY | 24.37 | 24.71 | 24.12 | 24.24 | 24.24 | -0.31 (-1.26%) | 1,431,573 |
| 29 Jul 2022 | CNY | 25.4 | 25.4 | 24.4 | 24.55 | 24.55 | -0.78 (-3.08%) | 1,933,308 |
| 28 Jul 2022 | CNY | 25.42 | 25.87 | 25.26 | 25.33 | 25.33 | +0.34 (+1.36%) | 1,624,180 |
| 27 Jul 2022 | CNY | 24.99 | 25.13 | 24.81 | 24.99 | 24.99 | +0.05 (+0.20%) | 1,238,247 |
| 26 Jul 2022 | CNY | 25.42 | 25.42 | 24.71 | 24.94 | 24.94 | -0.23 (-0.91%) | 954,180 |
| 25 Jul 2022 | CNY | 25.5 | 25.79 | 24.97 | 25.17 | 25.17 | -0.26 (-1.02%) | 983,555 |
| 22 Jul 2022 | CNY | 25.69 | 25.92 | 25.1 | 25.43 | 25.43 | -0.26 (-1.01%) | 1,074,992 |
| 21 Jul 2022 | CNY | 25.51 | 26.08 | 25.42 | 25.69 | 25.69 | +0.12 (+0.47%) | 1,208,536 |
| 20 Jul 2022 | CNY | 26 | 26 | 25.48 | 25.57 | 25.57 | -0.17 (-0.66%) | 879,465 |
| 19 Jul 2022 | CNY | 25.33 | 25.96 | 25.15 | 25.74 | 25.74 | +0.53 (+2.10%) | 1,763,440 |
| 18 Jul 2022 | CNY | 24.56 | 25.27 | 24.45 | 25.21 | 25.21 | +0.87 (+3.57%) | 1,362,029 |
| 15 Jul 2022 | CNY | 25.4 | 25.4 | 24.28 | 24.34 | 24.34 | -0.87 (-3.45%) | 1,831,375 |
| 14 Jul 2022 | CNY | 25.06 | 25.34 | 25 | 25.21 | 25.21 | +0.01 (+0.04%) | 1,225,720 |
| 13 Jul 2022 | CNY | 25.24 | 25.49 | 24.78 | 25.2 | 25.2 | +0.05 (+0.20%) | 1,141,205 |
