| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 22.15 | 22.73 | 22.01 | 22.44 | 22.44 | +0.15 (+0.67%) | 607,579 |
| 31 Aug 2022 | CNY | 23.01 | 23.36 | 22.06 | 22.29 | 22.29 | -1.15 (-4.91%) | 1,101,865 |
| 30 Aug 2022 | CNY | 23.17 | 24.32 | 22.83 | 23.44 | 23.44 | +1.01 (+4.50%) | 1,986,177 |
| 29 Aug 2022 | CNY | 22.28 | 22.55 | 21.65 | 22.43 | 22.43 | +0.15 (+0.67%) | 408,031 |
| 26 Aug 2022 | CNY | 22.5 | 22.65 | 22.04 | 22.28 | 22.28 | -0.11 (-0.49%) | 404,643 |
| 25 Aug 2022 | CNY | 22.77 | 22.99 | 22.12 | 22.39 | 22.39 | -0.38 (-1.67%) | 518,780 |
| 24 Aug 2022 | CNY | 23.78 | 23.78 | 22.6 | 22.77 | 22.77 | -0.79 (-3.35%) | 676,976 |
| 23 Aug 2022 | CNY | 23.53 | 23.63 | 23.24 | 23.56 | 23.56 | +0.03 (+0.13%) | 320,945 |
| 22 Aug 2022 | CNY | 23.88 | 23.88 | 23.42 | 23.53 | 23.53 | -0.35 (-1.47%) | 475,594 |
| 19 Aug 2022 | CNY | 24.5 | 24.5 | 23.7 | 23.88 | 23.88 | -0.44 (-1.81%) | 834,388 |
| 18 Aug 2022 | CNY | 24.29 | 24.34 | 23.93 | 24.32 | 24.32 | +0.18 (+0.75%) | 362,590 |
| 17 Aug 2022 | CNY | 24.58 | 24.58 | 24.1 | 24.14 | 24.14 | -0.25 (-1.03%) | 407,686 |
| 16 Aug 2022 | CNY | 24.22 | 24.41 | 24.01 | 24.39 | 24.39 | +0.33 (+1.37%) | 530,344 |
| 15 Aug 2022 | CNY | 24.3 | 24.41 | 23.95 | 24.06 | 24.06 | -0.15 (-0.62%) | 510,908 |
| 12 Aug 2022 | CNY | 24.7 | 24.7 | 24.17 | 24.21 | 24.21 | -0.32 (-1.30%) | 611,751 |
| 11 Aug 2022 | CNY | 24.39 | 24.67 | 24.22 | 24.53 | 24.53 | +0.16 (+0.66%) | 693,020 |
| 10 Aug 2022 | CNY | 24.44 | 24.59 | 24 | 24.37 | 24.37 | +0.17 (+0.70%) | 928,463 |
| 9 Aug 2022 | CNY | 23.55 | 24.41 | 23.51 | 24.2 | 24.2 | +0.74 (+3.15%) | 1,312,452 |
| 8 Aug 2022 | CNY | 23.35 | 23.49 | 23.04 | 23.46 | 23.46 | +0.13 (+0.56%) | 516,191 |
| 5 Aug 2022 | CNY | 23.12 | 23.44 | 22.83 | 23.33 | 23.33 | +0.19 (+0.82%) | 481,231 |
| 4 Aug 2022 | CNY | 23.5 | 23.5 | 22.66 | 23.14 | 23.14 | +0.37 (+1.62%) | 406,805 |
| 3 Aug 2022 | CNY | 22.99 | 23.57 | 22.59 | 22.77 | 22.77 | +0.12 (+0.53%) | 513,799 |
| 2 Aug 2022 | CNY | 24.2 | 24.2 | 22.39 | 22.65 | 22.65 | -1.4 (-5.82%) | 778,415 |
| 1 Aug 2022 | CNY | 24.18 | 24.22 | 23.56 | 24.05 | 24.05 | +0.14 (+0.59%) | 294,369 |
| 29 Jul 2022 | CNY | 24.27 | 24.43 | 23.8 | 23.91 | 23.91 | -0.2 (-0.83%) | 442,255 |
| 28 Jul 2022 | CNY | 24.25 | 24.29 | 24 | 24.11 | 24.11 | +0.13 (+0.54%) | 518,450 |
| 27 Jul 2022 | CNY | 23.7 | 24.1 | 23.49 | 23.98 | 23.98 | +0.21 (+0.88%) | 515,378 |
| 26 Jul 2022 | CNY | 24.1 | 24.12 | 23 | 23.77 | 23.77 | -0.03 (-0.13%) | 616,245 |
| 25 Jul 2022 | CNY | 23.94 | 24.14 | 23.64 | 23.8 | 23.8 | -0.09 (-0.38%) | 556,924 |
| 22 Jul 2022 | CNY | 23.76 | 24.1 | 23.71 | 23.89 | 23.89 | +0.2 (+0.84%) | 543,559 |
