| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 27.86 | 28.2 | 26.38 | 26.76 | 26.76 | -1.44 (-5.11%) | 8,552,664 |
| 19 Aug 2022 | CNY | 28.64 | 30.74 | 27.88 | 28.2 | 28.2 | -0.81 (-2.79%) | 11,373,943 |
| 18 Aug 2022 | CNY | 26.8 | 30.44 | 25.72 | 29.01 | 29.01 | +3 (+11.53%) | 15,624,053 |
| 17 Aug 2022 | CNY | 24.06 | 26.78 | 23.91 | 26.01 | 26.01 | +1.97 (+8.19%) | 12,119,921 |
| 16 Aug 2022 | CNY | 22.6 | 24.66 | 22.58 | 24.04 | 24.04 | +1.62 (+7.23%) | 7,294,951 |
| 15 Aug 2022 | CNY | 22.07 | 22.69 | 21.51 | 22.42 | 22.42 | +0.44 (+2.00%) | 3,665,532 |
| 12 Aug 2022 | CNY | 22.87 | 22.87 | 21.88 | 21.98 | 21.98 | -0.61 (-2.70%) | 4,230,132 |
| 11 Aug 2022 | CNY | 21.55 | 23.35 | 21.41 | 22.59 | 22.59 | +1.25 (+5.86%) | 7,360,480 |
| 10 Aug 2022 | CNY | 21.64 | 21.74 | 21.27 | 21.34 | 21.34 | -0.3 (-1.39%) | 2,120,647 |
| 9 Aug 2022 | CNY | 21.44 | 22.18 | 21.16 | 21.64 | 21.64 | +0.43 (+2.03%) | 3,812,332 |
| 8 Aug 2022 | CNY | 20.37 | 21.38 | 20.12 | 21.21 | 21.21 | +0.81 (+3.97%) | 3,380,769 |
| 5 Aug 2022 | CNY | 20.68 | 20.89 | 20.02 | 20.4 | 20.4 | -0.23 (-1.11%) | 3,195,468 |
| 4 Aug 2022 | CNY | 20.77 | 21.33 | 20.25 | 20.63 | 20.63 | -0.36 (-1.72%) | 2,959,950 |
| 3 Aug 2022 | CNY | 20.94 | 21.66 | 20.8 | 20.99 | 20.99 | -0.01 (-0.05%) | 4,268,781 |
| 2 Aug 2022 | CNY | 22.18 | 22.19 | 19.71 | 21 | 21 | -1.59 (-7.04%) | 8,592,262 |
| 1 Aug 2022 | CNY | 21.19 | 22.78 | 20.98 | 22.59 | 22.59 | +1.43 (+6.76%) | 6,399,229 |
| 29 Jul 2022 | CNY | 21.45 | 21.45 | 20.93 | 21.16 | 21.16 | +0.01 (+0.05%) | 2,641,014 |
| 28 Jul 2022 | CNY | 21.17 | 21.55 | 20.96 | 21.15 | 21.15 | +0.15 (+0.71%) | 3,122,909 |
| 27 Jul 2022 | CNY | 20.76 | 21.2 | 20.75 | 21 | 21 | +0.17 (+0.82%) | 2,491,600 |
| 26 Jul 2022 | CNY | 20.64 | 20.9 | 20.16 | 20.83 | 20.83 | +0.19 (+0.92%) | 2,358,644 |
| 25 Jul 2022 | CNY | 21.1 | 21.32 | 20.57 | 20.64 | 20.64 | -0.46 (-2.18%) | 1,993,232 |
| 22 Jul 2022 | CNY | 21.31 | 21.69 | 20.86 | 21.1 | 21.1 | -0.19 (-0.89%) | 2,705,532 |
| 21 Jul 2022 | CNY | 21.73 | 22 | 21.26 | 21.29 | 21.29 | -0.56 (-2.56%) | 2,901,644 |
| 20 Jul 2022 | CNY | 21.84 | 21.92 | 21.61 | 21.85 | 21.85 | -0.02 (-0.09%) | 1,948,600 |
| 19 Jul 2022 | CNY | 21.67 | 21.97 | 21.5 | 21.87 | 21.87 | +0.18 (+0.83%) | 2,615,729 |
| 18 Jul 2022 | CNY | 21.03 | 21.88 | 21.03 | 21.69 | 21.69 | +0.54 (+2.55%) | 3,544,337 |
| 15 Jul 2022 | CNY | 21.75 | 22.03 | 21 | 21.15 | 21.15 | -0.16 (-0.75%) | 3,111,650 |
| 14 Jul 2022 | CNY | 20.75 | 21.97 | 20.66 | 21.31 | 21.31 | +0.51 (+2.45%) | 4,009,609 |
| 13 Jul 2022 | CNY | 20.65 | 20.89 | 20.49 | 20.8 | 20.8 | +0.15 (+0.73%) | 2,013,349 |
| 12 Jul 2022 | CNY | 21.49 | 21.5 | 20.61 | 20.65 | 20.65 | -0.55 (-2.59%) | 3,048,484 |
