| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 22.4 | 23.6 | 22.08 | 23.05 | 23.05 | +0.64 (+2.86%) | 9,100,337 |
| 11 Aug 2022 | CNY | 21.98 | 22.9 | 21.47 | 22.41 | 22.41 | +0.66 (+3.03%) | 6,025,234 |
| 10 Aug 2022 | CNY | 21.68 | 22.03 | 21.49 | 21.75 | 21.75 | -0.29 (-1.32%) | 3,328,465 |
| 9 Aug 2022 | CNY | 21.39 | 22.36 | 21.21 | 22.04 | 22.04 | +0.63 (+2.94%) | 5,072,087 |
| 8 Aug 2022 | CNY | 20.88 | 21.47 | 20.12 | 21.41 | 21.41 | +0.52 (+2.49%) | 3,227,800 |
| 5 Aug 2022 | CNY | 21.91 | 21.91 | 20.54 | 20.89 | 20.89 | -0.9 (-4.13%) | 4,434,244 |
| 4 Aug 2022 | CNY | 20.7 | 22.2 | 20.43 | 21.79 | 21.79 | +1.46 (+7.18%) | 5,381,307 |
| 3 Aug 2022 | CNY | 20.48 | 21.59 | 20.15 | 20.33 | 20.33 | -0.05 (-0.25%) | 4,258,712 |
| 2 Aug 2022 | CNY | 21.92 | 22 | 20.21 | 20.38 | 20.38 | -1.97 (-8.81%) | 5,768,121 |
| 1 Aug 2022 | CNY | 21.39 | 22.38 | 21 | 22.35 | 22.35 | +0.98 (+4.59%) | 6,524,516 |
| 29 Jul 2022 | CNY | 21.12 | 22.2 | 21.1 | 21.37 | 21.37 | -0.05 (-0.23%) | 5,381,697 |
| 28 Jul 2022 | CNY | 22.5 | 22.5 | 21.3 | 21.42 | 21.42 | +0.12 (+0.56%) | 6,130,604 |
| 27 Jul 2022 | CNY | 20.8 | 21.4 | 20.51 | 21.3 | 21.3 | +0.56 (+2.70%) | 3,994,717 |
| 26 Jul 2022 | CNY | 20.97 | 20.97 | 20.15 | 20.74 | 20.74 | -0.17 (-0.81%) | 2,811,000 |
| 25 Jul 2022 | CNY | 21.2 | 21.39 | 20.48 | 20.91 | 20.91 | +0.11 (+0.53%) | 4,193,778 |
| 22 Jul 2022 | CNY | 21.15 | 21.37 | 20.59 | 20.8 | 20.8 | -0.39 (-1.84%) | 3,751,793 |
| 21 Jul 2022 | CNY | 21.54 | 21.74 | 20.9 | 21.19 | 21.19 | -0.57 (-2.62%) | 5,579,408 |
| 20 Jul 2022 | CNY | 21.61 | 21.85 | 21.25 | 21.76 | 21.76 | +0.29 (+1.35%) | 4,876,059 |
| 19 Jul 2022 | CNY | 22.26 | 22.28 | 21.15 | 21.47 | 21.47 | -0.8 (-3.59%) | 7,802,528 |
| 18 Jul 2022 | CNY | 22.1 | 22.66 | 22.05 | 22.27 | 22.27 | -0.79 (-3.43%) | 9,327,703 |
| 15 Jul 2022 | CNY | 22.32 | 23.7 | 21.61 | 23.06 | 23.06 | +1.01 (+4.58%) | 13,672,141 |
| 14 Jul 2022 | CNY | 21.43 | 23.83 | 21.21 | 22.05 | 22.05 | +0.37 (+1.71%) | 17,477,680 |
| 13 Jul 2022 | CNY | 18.27 | 21.68 | 18.07 | 21.68 | 21.68 | +3.61 (+19.98%) | 12,512,100 |
| 12 Jul 2022 | CNY | 18.34 | 18.48 | 18.05 | 18.07 | 18.07 | -0.33 (-1.79%) | 1,008,948 |
| 11 Jul 2022 | CNY | 17.9 | 18.69 | 17.9 | 18.4 | 18.4 | +0.3 (+1.66%) | 1,825,332 |
| 8 Jul 2022 | CNY | 17.99 | 18.75 | 17.98 | 18.1 | 18.1 | +0.21 (+1.17%) | 2,098,078 |
| 7 Jul 2022 | CNY | 17.81 | 17.99 | 17.53 | 17.89 | 17.89 | +0.16 (+0.90%) | 911,669 |
| 6 Jul 2022 | CNY | 18.09 | 18.25 | 17.57 | 17.73 | 17.73 | -0.32 (-1.77%) | 1,070,063 |
| 5 Jul 2022 | CNY | 18.59 | 18.69 | 17.78 | 18.05 | 18.05 | -0.49 (-2.64%) | 1,471,892 |
| 4 Jul 2022 | CNY | 18.56 | 18.77 | 18.22 | 18.54 | 18.54 | -0.02 (-0.11%) | 1,022,263 |
