| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 20.8353 | 20.8799 | 20.1225 | 20.3452 | 20.3452 | -0.446 (-2.14%) | 2,157,590 |
| 23 Aug 2022 | CNY | 21.1843 | 21.3476 | 20.7091 | 20.7907 | 20.7907 | -0.446 (-2.10%) | 2,056,963 |
| 22 Aug 2022 | CNY | 20.8724 | 21.3551 | 20.568 | 21.2363 | 21.2363 | +0.267 (+1.27%) | 1,775,419 |
| 19 Aug 2022 | CNY | 21.0581 | 21.3402 | 20.9096 | 20.969 | 20.969 | -0.134 (-0.63%) | 2,477,174 |
| 18 Aug 2022 | CNY | 21.4219 | 21.4516 | 20.865 | 21.1026 | 21.1026 | -0.356 (-1.66%) | 3,020,915 |
| 17 Aug 2022 | CNY | 21.6818 | 21.7115 | 21.1175 | 21.459 | 21.459 | -0.134 (-0.62%) | 2,695,949 |
| 16 Aug 2022 | CNY | 21.5333 | 21.8303 | 21.1323 | 21.5927 | 21.5927 | -0.163 (-0.75%) | 3,305,745 |
| 15 Aug 2022 | CNY | 22.4986 | 22.6842 | 21.6892 | 21.756 | 21.756 | -0.943 (-4.15%) | 3,423,453 |
| 12 Aug 2022 | CNY | 22.2684 | 23.2114 | 22.2684 | 22.699 | 22.699 | -0.319 (-1.39%) | 3,018,131 |
| 11 Aug 2022 | CNY | 25.1048 | 25.3573 | 21.7857 | 23.0183 | 23.0183 | -2.161 (-8.58%) | 6,176,332 |
| 10 Aug 2022 | CNY | 25.8399 | 26.0404 | 25.0454 | 25.1791 | 25.1791 | -0.809 (-3.11%) | 1,979,996 |
| 9 Aug 2022 | CNY | 26.6419 | 27.1542 | 25.0231 | 25.9884 | 25.9884 | -0.26 (-0.99%) | 2,969,909 |
| 8 Aug 2022 | CNY | 26.0404 | 26.3597 | 25.7657 | 26.2483 | 26.2483 | +0.208 (+0.80%) | 2,113,540 |
| 5 Aug 2022 | CNY | 25.8251 | 26.4042 | 25.3053 | 26.0404 | 26.0404 | +0.215 (+0.83%) | 2,277,268 |
| 4 Aug 2022 | CNY | 26.1369 | 26.1369 | 24.9266 | 25.8251 | 25.8251 | -0.111 (-0.43%) | 2,659,587 |
| 3 Aug 2022 | CNY | 26.731 | 27.4735 | 25.5281 | 25.9365 | 25.9365 | -0.497 (-1.88%) | 3,031,433 |
| 2 Aug 2022 | CNY | 27.1691 | 27.325 | 26.0107 | 26.4339 | 26.4339 | -0.965 (-3.52%) | 2,132,567 |
| 1 Aug 2022 | CNY | 27.028 | 27.4586 | 26.8795 | 27.3992 | 27.3992 | +0.356 (+1.32%) | 2,365,930 |
| 29 Jul 2022 | CNY | 27.4735 | 27.7334 | 26.8126 | 27.0428 | 27.0428 | -0.386 (-1.41%) | 2,338,797 |
| 28 Jul 2022 | CNY | 27.2507 | 28.0081 | 26.872 | 27.4289 | 27.4289 | -0.49 (-1.76%) | 3,771,011 |
| 27 Jul 2022 | CNY | 28.2754 | 28.9585 | 26.4339 | 27.919 | 27.919 | -0.928 (-3.22%) | 6,484,042 |
| 26 Jul 2022 | CNY | 27.622 | 29.6565 | 27.221 | 28.8472 | 28.8472 | +1.248 (+4.52%) | 4,029,515 |
| 25 Jul 2022 | CNY | 25.4612 | 28.4982 | 25.3944 | 27.5997 | 27.5997 | +2.666 (+10.69%) | 4,841,243 |
| 22 Jul 2022 | CNY | 25.5726 | 26.3226 | 24.3029 | 24.934 | 24.934 | -0.267 (-1.06%) | 1,727,097 |
| 21 Jul 2022 | CNY | 25.8325 | 26.0627 | 24.9192 | 25.2014 | 25.2014 | -0.49 (-1.91%) | 1,369,518 |
| 20 Jul 2022 | CNY | 26.4711 | 26.5082 | 25.6691 | 25.6914 | 25.6914 | -0.505 (-1.93%) | 1,231,017 |
| 19 Jul 2022 | CNY | 26.3968 | 26.7087 | 25.9513 | 26.1963 | 26.1963 | -0.052 (-0.20%) | 1,275,512 |
| 18 Jul 2022 | CNY | 25.9884 | 26.4339 | 25.8845 | 26.2483 | 26.2483 | +0.386 (+1.49%) | 1,391,328 |
| 15 Jul 2022 | CNY | 26.7235 | 26.7384 | 25.8251 | 25.8622 | 25.8622 | -0.861 (-3.22%) | 1,159,958 |
| 14 Jul 2022 | CNY | 25.9884 | 27.0131 | 25.5281 | 26.7235 | 26.7235 | +0.839 (+3.24%) | 2,551,660 |
