| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 21.91 | 22.05 | 21.25 | 21.5 | 21.5 | -0.46 (-2.09%) | 1,267,398 |
| 30 Aug 2022 | CNY | 22.1 | 22.49 | 21.75 | 21.96 | 21.96 | -0.14 (-0.63%) | 1,049,638 |
| 29 Aug 2022 | CNY | 21.69 | 22.1 | 21.3 | 22.1 | 22.1 | +0.37 (+1.70%) | 942,698 |
| 26 Aug 2022 | CNY | 22.02 | 22.38 | 21.7 | 21.73 | 21.73 | -0.31 (-1.41%) | 1,067,799 |
| 25 Aug 2022 | CNY | 22.22 | 22.37 | 21.65 | 22.04 | 22.04 | -0.2 (-0.90%) | 1,535,013 |
| 24 Aug 2022 | CNY | 22.92 | 23.14 | 22.22 | 22.24 | 22.24 | -0.73 (-3.18%) | 2,110,186 |
| 23 Aug 2022 | CNY | 23.41 | 23.59 | 22.95 | 22.97 | 22.97 | -0.44 (-1.88%) | 1,563,433 |
| 22 Aug 2022 | CNY | 23.35 | 23.54 | 22.88 | 23.41 | 23.41 | +0.2 (+0.86%) | 1,332,620 |
| 19 Aug 2022 | CNY | 23.57 | 23.79 | 23.2 | 23.21 | 23.21 | -0.31 (-1.32%) | 1,550,832 |
| 18 Aug 2022 | CNY | 23.94 | 23.94 | 23.38 | 23.52 | 23.52 | -0.49 (-2.04%) | 1,628,900 |
| 17 Aug 2022 | CNY | 24.03 | 24.15 | 23.6 | 24.01 | 24.01 | +0.13 (+0.54%) | 1,947,708 |
| 16 Aug 2022 | CNY | 24.14 | 24.4 | 23.85 | 23.88 | 23.88 | -0.25 (-1.04%) | 1,633,227 |
| 15 Aug 2022 | CNY | 24.65 | 24.65 | 23.97 | 24.13 | 24.13 | -0.37 (-1.51%) | 1,399,625 |
| 12 Aug 2022 | CNY | 24.68 | 24.77 | 24.41 | 24.5 | 24.5 | -0.2 (-0.81%) | 1,749,585 |
| 11 Aug 2022 | CNY | 24.58 | 24.83 | 24.51 | 24.7 | 24.7 | +0.16 (+0.65%) | 1,451,229 |
| 10 Aug 2022 | CNY | 25.04 | 25.04 | 24.37 | 24.54 | 24.54 | -0.44 (-1.76%) | 1,701,619 |
| 9 Aug 2022 | CNY | 24.5 | 25.12 | 24.31 | 24.98 | 24.98 | +0.24 (+0.97%) | 2,081,121 |
| 8 Aug 2022 | CNY | 24.35 | 24.95 | 24.35 | 24.74 | 24.74 | +0.39 (+1.60%) | 1,679,334 |
| 5 Aug 2022 | CNY | 24 | 24.45 | 23.98 | 24.35 | 24.35 | +0.26 (+1.08%) | 1,738,733 |
| 4 Aug 2022 | CNY | 23.95 | 24.4 | 23.68 | 24.09 | 24.09 | +0.19 (+0.79%) | 1,857,602 |
| 3 Aug 2022 | CNY | 23.25 | 24.39 | 23.25 | 23.9 | 23.9 | +0.45 (+1.92%) | 2,828,641 |
| 2 Aug 2022 | CNY | 25.01 | 25.03 | 23 | 23.45 | 23.45 | -1.88 (-7.42%) | 3,700,568 |
| 1 Aug 2022 | CNY | 25.83 | 25.92 | 25.21 | 25.33 | 25.33 | -0.78 (-2.99%) | 3,162,675 |
| 29 Jul 2022 | CNY | 27.52 | 27.7 | 26.06 | 26.11 | 26.11 | -0.95 (-3.51%) | 4,386,145 |
| 28 Jul 2022 | CNY | 26.42 | 27.22 | 26.34 | 27.06 | 27.06 | +0.6 (+2.27%) | 4,192,532 |
| 27 Jul 2022 | CNY | 26.57 | 26.77 | 26.18 | 26.46 | 26.46 | -0.11 (-0.41%) | 2,828,764 |
| 26 Jul 2022 | CNY | 26.92 | 27.06 | 26.26 | 26.57 | 26.57 | -0.59 (-2.17%) | 3,301,009 |
| 25 Jul 2022 | CNY | 26.3 | 27.33 | 26.15 | 27.16 | 27.16 | +0.66 (+2.49%) | 4,093,965 |
| 22 Jul 2022 | CNY | 27.25 | 27.49 | 26.23 | 26.5 | 26.5 | -0.75 (-2.75%) | 3,905,060 |
| 21 Jul 2022 | CNY | 26.8 | 27.54 | 26.78 | 27.25 | 27.25 | +0.27 (+1.00%) | 4,439,703 |
