| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 25.58 | 26.26 | 25.25 | 26.14 | 26.14 | +0.56 (+2.19%) | 5,590,577 |
| 17 Aug 2022 | CNY | 26.1 | 26.29 | 25.33 | 25.58 | 25.58 | -0.65 (-2.48%) | 5,070,887 |
| 16 Aug 2022 | CNY | 26.03 | 26.36 | 25.88 | 26.23 | 26.23 | +0.21 (+0.81%) | 5,320,058 |
| 15 Aug 2022 | CNY | 26.55 | 26.61 | 25.8 | 26.02 | 26.02 | -0.4 (-1.51%) | 4,776,696 |
| 12 Aug 2022 | CNY | 28.01 | 28.16 | 26.1 | 26.42 | 26.42 | -1.78 (-6.31%) | 9,999,632 |
| 11 Aug 2022 | CNY | 28.16 | 29.14 | 27.32 | 28.2 | 28.2 | +0.6 (+2.17%) | 11,646,335 |
| 10 Aug 2022 | CNY | 27.92 | 29.05 | 26.96 | 27.6 | 27.6 | -0.88 (-3.09%) | 9,541,369 |
| 9 Aug 2022 | CNY | 29.05 | 29.92 | 27.38 | 28.48 | 28.48 | +0.53 (+1.90%) | 17,535,906 |
| 8 Aug 2022 | CNY | 23.74 | 27.95 | 23.65 | 27.95 | 27.95 | +4.66 (+20.01%) | 11,159,847 |
| 5 Aug 2022 | CNY | 23.17 | 23.43 | 22.93 | 23.29 | 23.29 | +0.37 (+1.61%) | 1,793,048 |
| 4 Aug 2022 | CNY | 22.46 | 23.03 | 22.31 | 22.92 | 22.92 | +0.6 (+2.69%) | 2,410,202 |
| 3 Aug 2022 | CNY | 22.19 | 23.13 | 22.15 | 22.32 | 22.32 | +0.36 (+1.64%) | 3,174,169 |
| 2 Aug 2022 | CNY | 23.81 | 23.82 | 21.62 | 21.96 | 21.96 | -2.04 (-8.50%) | 5,030,802 |
| 1 Aug 2022 | CNY | 24.02 | 24.25 | 23.74 | 24 | 24 | +0.06 (+0.25%) | 2,360,298 |
| 29 Jul 2022 | CNY | 25.01 | 25.04 | 23.86 | 23.94 | 23.94 | -1.08 (-4.32%) | 3,380,986 |
| 28 Jul 2022 | CNY | 25.25 | 25.84 | 24.9 | 25.02 | 25.02 | +0.16 (+0.64%) | 6,499,195 |
| 27 Jul 2022 | CNY | 22.79 | 25.18 | 22.62 | 24.86 | 24.86 | +1.97 (+8.61%) | 8,060,077 |
| 26 Jul 2022 | CNY | 23.02 | 23.17 | 22.41 | 22.89 | 22.89 | -0.11 (-0.48%) | 1,552,199 |
| 25 Jul 2022 | CNY | 23.19 | 23.38 | 22.91 | 23 | 23 | -0.03 (-0.13%) | 1,211,028 |
| 22 Jul 2022 | CNY | 23.18 | 23.39 | 22.9 | 23.03 | 23.03 | -0.15 (-0.65%) | 1,818,467 |
| 21 Jul 2022 | CNY | 23.22 | 23.64 | 23.12 | 23.18 | 23.18 | -0.13 (-0.56%) | 1,954,447 |
| 20 Jul 2022 | CNY | 23.3 | 23.43 | 23.1 | 23.31 | 23.31 | +0.02 (+0.09%) | 1,601,508 |
| 19 Jul 2022 | CNY | 22.99 | 23.32 | 22.77 | 23.29 | 23.29 | +0.3 (+1.30%) | 2,068,660 |
| 18 Jul 2022 | CNY | 22.74 | 23.1 | 22.51 | 22.99 | 22.99 | +0.19 (+0.83%) | 1,952,805 |
| 15 Jul 2022 | CNY | 22.6 | 22.88 | 22.15 | 22.8 | 22.8 | +0.19 (+0.84%) | 2,238,719 |
| 14 Jul 2022 | CNY | 21.7 | 22.73 | 21.69 | 22.61 | 22.61 | +0.81 (+3.72%) | 2,530,839 |
| 13 Jul 2022 | CNY | 21.96 | 22.12 | 21.58 | 21.8 | 21.8 | -0.1 (-0.46%) | 2,545,454 |
| 12 Jul 2022 | CNY | 22.74 | 22.78 | 21.9 | 21.9 | 21.9 | -0.68 (-3.01%) | 1,600,902 |
| 11 Jul 2022 | CNY | 22.9 | 22.94 | 22.37 | 22.58 | 22.58 | -0.22 (-0.96%) | 1,476,952 |
| 8 Jul 2022 | CNY | 22.8 | 23.07 | 22.68 | 22.8 | 22.8 | +0.03 (+0.13%) | 1,046,623 |
