| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 21.4 | 21.8 | 21.11 | 21.4 | 21.4 | +0.01 (+0.05%) | 735,720 |
| 29 Aug 2022 | CNY | 21.4 | 21.62 | 21.02 | 21.39 | 21.39 | -0.11 (-0.51%) | 621,660 |
| 26 Aug 2022 | CNY | 22.21 | 22.45 | 21.43 | 21.5 | 21.5 | -0.43 (-1.96%) | 1,095,120 |
| 25 Aug 2022 | CNY | 22.63 | 22.86 | 21.78 | 21.93 | 21.93 | -0.77 (-3.39%) | 1,079,840 |
| 24 Aug 2022 | CNY | 24.15 | 24.15 | 22.64 | 22.7 | 22.7 | -1.45 (-6.00%) | 1,329,720 |
| 23 Aug 2022 | CNY | 23.81 | 24.57 | 23.75 | 24.15 | 24.15 | +0.2 (+0.84%) | 977,002 |
| 22 Aug 2022 | CNY | 24.35 | 24.35 | 23.6 | 23.95 | 23.95 | -0.4 (-1.64%) | 1,067,500 |
| 19 Aug 2022 | CNY | 24.86 | 24.98 | 24.13 | 24.35 | 24.35 | -0.54 (-2.17%) | 1,429,580 |
| 18 Aug 2022 | CNY | 24.39 | 25.15 | 24.25 | 24.89 | 24.89 | +0.45 (+1.84%) | 1,482,020 |
| 17 Aug 2022 | CNY | 24.6 | 24.79 | 24.23 | 24.44 | 24.44 | -0.14 (-0.57%) | 1,405,046 |
| 16 Aug 2022 | CNY | 23.79 | 25.17 | 23.61 | 24.58 | 24.58 | +1.05 (+4.46%) | 2,891,886 |
| 15 Aug 2022 | CNY | 23.6 | 23.8 | 23.34 | 23.53 | 23.53 | -0.04 (-0.17%) | 879,020 |
| 12 Aug 2022 | CNY | 24.06 | 24.68 | 23.57 | 23.57 | 23.57 | -0.6 (-2.48%) | 1,630,980 |
| 11 Aug 2022 | CNY | 23.83 | 24.18 | 23.58 | 24.17 | 24.17 | +0.45 (+1.90%) | 1,106,300 |
| 10 Aug 2022 | CNY | 23.73 | 23.98 | 23.57 | 23.72 | 23.72 | -0.13 (-0.55%) | 837,480 |
| 9 Aug 2022 | CNY | 23.94 | 24.38 | 23.51 | 23.85 | 23.85 | +0.05 (+0.21%) | 1,134,260 |
| 8 Aug 2022 | CNY | 22.93 | 23.83 | 22.51 | 23.8 | 23.8 | +0.87 (+3.79%) | 1,365,280 |
| 5 Aug 2022 | CNY | 23.5 | 23.55 | 22.72 | 22.93 | 22.93 | -0.38 (-1.63%) | 1,091,440 |
| 4 Aug 2022 | CNY | 23.22 | 23.9 | 22.78 | 23.31 | 23.31 | -0.04 (-0.17%) | 1,148,452 |
| 3 Aug 2022 | CNY | 23.76 | 24.64 | 23.24 | 23.35 | 23.35 | -0.49 (-2.06%) | 1,735,303 |
| 2 Aug 2022 | CNY | 24.5 | 24.5 | 23.4 | 23.84 | 23.84 | -0.83 (-3.36%) | 2,217,128 |
| 1 Aug 2022 | CNY | 26 | 26.07 | 24.35 | 24.67 | 24.67 | -0.59 (-2.34%) | 2,924,320 |
| 29 Jul 2022 | CNY | 24.67 | 25.53 | 24.3 | 25.26 | 25.26 | +0.69 (+2.81%) | 2,502,284 |
| 28 Jul 2022 | CNY | 24.85 | 24.9 | 24.38 | 24.57 | 24.57 | -0.06 (-0.24%) | 1,476,600 |
| 27 Jul 2022 | CNY | 23.71 | 25 | 23.71 | 24.63 | 24.63 | +0.82 (+3.44%) | 2,080,464 |
| 26 Jul 2022 | CNY | 23.55 | 23.88 | 22.83 | 23.81 | 23.81 | +0.13 (+0.55%) | 1,268,420 |
| 25 Jul 2022 | CNY | 23.31 | 24.09 | 23.07 | 23.68 | 23.68 | +0.15 (+0.64%) | 1,703,512 |
| 22 Jul 2022 | CNY | 23.6 | 24.18 | 23.2 | 23.53 | 23.53 | -0.23 (-0.97%) | 1,181,172 |
| 21 Jul 2022 | CNY | 23.48 | 24.12 | 23.41 | 23.76 | 23.76 | +0.04 (+0.17%) | 1,146,512 |
| 20 Jul 2022 | CNY | 24.03 | 24.04 | 23.42 | 23.72 | 23.72 | -0.18 (-0.75%) | 1,040,580 |
