| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 50.04 | 50.39 | 47.8 | 48.5 | 48.5 | -1.3 (-2.61%) | 10,867,269 |
| 22 Aug 2022 | CNY | 57.11 | 57.97 | 48.78 | 49.8 | 49.8 | -7.3 (-12.78%) | 13,561,046 |
| 19 Aug 2022 | CNY | 58.6 | 61.9 | 56 | 57.1 | 57.1 | -2.9 (-4.83%) | 8,108,447 |
| 18 Aug 2022 | CNY | 59.01 | 61.05 | 55 | 60 | 60 | +1.15 (+1.95%) | 9,280,496 |
| 17 Aug 2022 | CNY | 49.97 | 58.85 | 49.2 | 58.85 | 58.85 | +9.81 (+20.00%) | 10,115,620 |
| 16 Aug 2022 | CNY | 46 | 49.73 | 45.6 | 49.04 | 49.04 | +3.77 (+8.33%) | 9,607,372 |
| 15 Aug 2022 | CNY | 38.81 | 45.86 | 38.76 | 45.27 | 45.27 | +6.57 (+16.98%) | 11,316,689 |
| 12 Aug 2022 | CNY | 38.8 | 41.26 | 38.28 | 38.7 | 38.7 | -1.55 (-3.85%) | 8,178,373 |
| 11 Aug 2022 | CNY | 38 | 40.89 | 37.6 | 40.25 | 40.25 | +2.69 (+7.16%) | 13,305,503 |
| 10 Aug 2022 | CNY | 33.03 | 37.82 | 33.03 | 37.56 | 37.56 | +3.95 (+11.75%) | 11,219,061 |
| 9 Aug 2022 | CNY | 31.61 | 33.65 | 31 | 33.61 | 33.61 | +2.01 (+6.36%) | 7,001,456 |
| 8 Aug 2022 | CNY | 31.2 | 32.45 | 30.38 | 31.6 | 31.6 | +0.2 (+0.64%) | 4,770,437 |
| 5 Aug 2022 | CNY | 30.33 | 31.48 | 29.72 | 31.4 | 31.4 | +1.42 (+4.74%) | 4,593,163 |
| 4 Aug 2022 | CNY | 29.29 | 30.24 | 29.02 | 29.98 | 29.98 | +0.58 (+1.97%) | 3,156,611 |
| 3 Aug 2022 | CNY | 29.59 | 30.57 | 29.17 | 29.4 | 29.4 | -0.19 (-0.64%) | 4,830,370 |
| 2 Aug 2022 | CNY | 28.71 | 30.83 | 28.52 | 29.59 | 29.59 | +0.8 (+2.78%) | 7,241,818 |
| 1 Aug 2022 | CNY | 27.46 | 29.44 | 27.29 | 28.79 | 28.79 | +1.29 (+4.69%) | 3,888,899 |
| 29 Jul 2022 | CNY | 27.29 | 28.09 | 27.19 | 27.5 | 27.5 | +0.1 (+0.36%) | 2,079,344 |
| 28 Jul 2022 | CNY | 26.9 | 27.87 | 26.56 | 27.4 | 27.4 | +0.45 (+1.67%) | 2,688,003 |
| 27 Jul 2022 | CNY | 25.36 | 27.15 | 25.25 | 26.95 | 26.95 | +1.46 (+5.73%) | 2,877,382 |
| 26 Jul 2022 | CNY | 25.1 | 25.55 | 24.5 | 25.49 | 25.49 | +0.24 (+0.95%) | 1,156,870 |
| 25 Jul 2022 | CNY | 25.71 | 26.1 | 25.16 | 25.25 | 25.25 | -0.6 (-2.32%) | 1,069,362 |
| 22 Jul 2022 | CNY | 25.52 | 26.22 | 25.39 | 25.85 | 25.85 | +0.2 (+0.78%) | 1,343,916 |
| 21 Jul 2022 | CNY | 25.93 | 26.25 | 25.55 | 25.65 | 25.65 | -0.17 (-0.66%) | 1,693,440 |
| 20 Jul 2022 | CNY | 25.27 | 25.95 | 25.26 | 25.82 | 25.82 | +0.57 (+2.26%) | 1,747,199 |
| 19 Jul 2022 | CNY | 25.1 | 25.6 | 24.98 | 25.25 | 25.25 | +0.24 (+0.96%) | 1,384,833 |
| 18 Jul 2022 | CNY | 24.64 | 25.09 | 24.5 | 25.01 | 25.01 | +0.3 (+1.21%) | 1,369,746 |
| 15 Jul 2022 | CNY | 25 | 25.3 | 24.6 | 24.71 | 24.71 | -0.29 (-1.16%) | 1,652,222 |
| 14 Jul 2022 | CNY | 24.5 | 25.29 | 24.49 | 25 | 25 | +0.52 (+2.12%) | 1,552,801 |
| 13 Jul 2022 | CNY | 24.5 | 25.14 | 24.35 | 24.48 | 24.48 | +0.16 (+0.66%) | 1,410,874 |
