| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 23.83 | 23.94 | 23.57 | 23.8 | 23.8 | -0.05 (-0.21%) | 683,100 |
| 17 Aug 2022 | CNY | 24.2 | 24.21 | 23.73 | 23.85 | 23.85 | -0.32 (-1.32%) | 942,060 |
| 16 Aug 2022 | CNY | 23.73 | 24.28 | 23.61 | 24.17 | 24.17 | +0.45 (+1.90%) | 1,085,560 |
| 15 Aug 2022 | CNY | 24.01 | 24.08 | 23.49 | 23.72 | 23.72 | -0.28 (-1.17%) | 1,048,200 |
| 12 Aug 2022 | CNY | 23.75 | 24.38 | 23.63 | 24 | 24 | +0.37 (+1.57%) | 1,929,460 |
| 11 Aug 2022 | CNY | 23.58 | 23.76 | 23.46 | 23.63 | 23.63 | +0.07 (+0.30%) | 1,111,400 |
| 10 Aug 2022 | CNY | 22.96 | 23.76 | 22.93 | 23.56 | 23.56 | +0.58 (+2.52%) | 1,642,400 |
| 9 Aug 2022 | CNY | 22.7 | 23.09 | 22.56 | 22.98 | 22.98 | +0.33 (+1.46%) | 786,300 |
| 8 Aug 2022 | CNY | 22.45 | 22.7 | 22.45 | 22.65 | 22.65 | +0.07 (+0.31%) | 632,400 |
| 5 Aug 2022 | CNY | 22.09 | 22.58 | 22.06 | 22.58 | 22.58 | +0.35 (+1.57%) | 692,645 |
| 4 Aug 2022 | CNY | 21.89 | 22.3 | 21.89 | 22.23 | 22.23 | +0.37 (+1.69%) | 582,560 |
| 3 Aug 2022 | CNY | 22.05 | 22.53 | 21.83 | 21.86 | 21.86 | -0.19 (-0.86%) | 926,660 |
| 2 Aug 2022 | CNY | 23 | 23.2 | 22.03 | 22.05 | 22.05 | -1.49 (-6.33%) | 1,724,700 |
| 1 Aug 2022 | CNY | 23 | 23.93 | 22.74 | 23.54 | 23.54 | +0.54 (+2.35%) | 1,555,243 |
| 29 Jul 2022 | CNY | 23.11 | 23.29 | 22.84 | 23 | 23 | -0.23 (-0.99%) | 595,800 |
| 28 Jul 2022 | CNY | 23.23 | 23.44 | 23.17 | 23.23 | 23.23 | -0.01 (-0.04%) | 673,202 |
| 27 Jul 2022 | CNY | 23.03 | 23.27 | 22.97 | 23.24 | 23.24 | +0.21 (+0.91%) | 670,600 |
| 26 Jul 2022 | CNY | 22.93 | 23.09 | 22.6 | 23.03 | 23.03 | +0.13 (+0.57%) | 534,600 |
| 25 Jul 2022 | CNY | 23.12 | 23.2 | 22.9 | 22.9 | 22.9 | -0.22 (-0.95%) | 469,000 |
| 22 Jul 2022 | CNY | 23.09 | 23.33 | 22.78 | 23.12 | 23.12 | +0.03 (+0.13%) | 728,745 |
| 21 Jul 2022 | CNY | 23.4 | 23.46 | 23.09 | 23.09 | 23.09 | -0.31 (-1.32%) | 727,100 |
| 20 Jul 2022 | CNY | 23.5 | 23.5 | 23.2 | 23.4 | 23.4 | 0.0 (0.0%) | 664,000 |
| 19 Jul 2022 | CNY | 23.2 | 23.57 | 23.05 | 23.4 | 23.4 | +0.36 (+1.56%) | 1,088,300 |
| 18 Jul 2022 | CNY | 22.31 | 23.08 | 22.31 | 23.04 | 23.04 | +0.67 (+3.00%) | 1,126,800 |
| 15 Jul 2022 | CNY | 22.73 | 22.85 | 22.21 | 22.37 | 22.37 | -0.31 (-1.37%) | 782,100 |
| 14 Jul 2022 | CNY | 22.35 | 22.72 | 22.21 | 22.68 | 22.68 | +0.31 (+1.39%) | 703,900 |
| 13 Jul 2022 | CNY | 22.18 | 22.42 | 22.18 | 22.37 | 22.37 | +0.19 (+0.86%) | 666,164 |
| 12 Jul 2022 | CNY | 22.63 | 22.72 | 22.16 | 22.18 | 22.18 | -0.56 (-2.46%) | 842,900 |
| 11 Jul 2022 | CNY | 23.26 | 23.28 | 22.61 | 22.74 | 22.74 | -0.67 (-2.86%) | 1,016,400 |
| 8 Jul 2022 | CNY | 23.25 | 23.62 | 23.2 | 23.41 | 23.41 | +0.15 (+0.64%) | 770,100 |
