| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 22.56 | 22.6 | 21.3 | 21.67 | 21.67 | -0.85 (-3.77%) | 2,972,400 |
| 24 Aug 2022 | CNY | 23.36 | 23.5 | 22.52 | 22.52 | 22.52 | -0.8 (-3.43%) | 2,952,961 |
| 23 Aug 2022 | CNY | 23 | 23.34 | 22.89 | 23.32 | 23.32 | +0.25 (+1.08%) | 2,215,901 |
| 22 Aug 2022 | CNY | 22.96 | 23.25 | 22.73 | 23.07 | 23.07 | -0.36 (-1.54%) | 3,206,915 |
| 19 Aug 2022 | CNY | 24.08 | 24.28 | 23.28 | 23.43 | 23.43 | -0.78 (-3.22%) | 4,087,689 |
| 18 Aug 2022 | CNY | 24 | 24.49 | 23.66 | 24.21 | 24.21 | +0.21 (+0.88%) | 3,057,685 |
| 17 Aug 2022 | CNY | 24.32 | 24.67 | 23.82 | 24 | 24 | -0.67 (-2.72%) | 4,194,178 |
| 16 Aug 2022 | CNY | 24.19 | 25.15 | 24.11 | 24.67 | 24.67 | +0.69 (+2.88%) | 6,010,873 |
| 15 Aug 2022 | CNY | 23.83 | 24.08 | 23.66 | 23.98 | 23.98 | +0.19 (+0.80%) | 1,879,218 |
| 12 Aug 2022 | CNY | 24.6 | 24.69 | 23.75 | 23.79 | 23.79 | -0.69 (-2.82%) | 3,786,843 |
| 11 Aug 2022 | CNY | 24.71 | 24.84 | 24.38 | 24.48 | 24.48 | -0.24 (-0.97%) | 3,509,475 |
| 10 Aug 2022 | CNY | 24.53 | 24.93 | 24.04 | 24.72 | 24.72 | -0.08 (-0.32%) | 3,299,716 |
| 9 Aug 2022 | CNY | 24.33 | 25.24 | 24.3 | 24.8 | 24.8 | +0.26 (+1.06%) | 4,163,667 |
| 8 Aug 2022 | CNY | 23.41 | 24.58 | 23.15 | 24.54 | 24.54 | +0.94 (+3.98%) | 4,924,159 |
| 5 Aug 2022 | CNY | 24.14 | 24.29 | 23.13 | 23.6 | 23.6 | -0.6 (-2.48%) | 4,257,210 |
| 4 Aug 2022 | CNY | 23.3 | 24.21 | 23.3 | 24.2 | 24.2 | +0.57 (+2.41%) | 3,794,842 |
| 3 Aug 2022 | CNY | 23.86 | 25.25 | 23.29 | 23.63 | 23.63 | +0.27 (+1.16%) | 7,489,468 |
| 2 Aug 2022 | CNY | 24.5 | 24.6 | 22.81 | 23.36 | 23.36 | -1.91 (-7.56%) | 6,486,795 |
| 1 Aug 2022 | CNY | 24.74 | 25.48 | 24.65 | 25.27 | 25.27 | +0.49 (+1.98%) | 5,221,683 |
| 29 Jul 2022 | CNY | 24.61 | 25.32 | 24.52 | 24.78 | 24.78 | +0.07 (+0.28%) | 4,277,398 |
| 28 Jul 2022 | CNY | 24.58 | 25.25 | 24.36 | 24.71 | 24.71 | +0.23 (+0.94%) | 4,303,312 |
| 27 Jul 2022 | CNY | 24 | 24.6 | 24 | 24.48 | 24.48 | +0.1 (+0.41%) | 3,713,590 |
| 26 Jul 2022 | CNY | 23.01 | 24.38 | 22.5 | 24.38 | 24.38 | +1.23 (+5.31%) | 6,406,805 |
| 25 Jul 2022 | CNY | 23.81 | 23.98 | 23.1 | 23.15 | 23.15 | -1.27 (-5.20%) | 5,197,800 |
| 22 Jul 2022 | CNY | 24.48 | 25.89 | 24.16 | 24.42 | 24.42 | +0.51 (+2.13%) | 7,126,086 |
| 21 Jul 2022 | CNY | 24.1 | 24.38 | 23.72 | 23.91 | 23.91 | -0.49 (-2.01%) | 3,317,742 |
| 20 Jul 2022 | CNY | 24.09 | 24.4 | 23.6 | 24.4 | 24.4 | +0.29 (+1.20%) | 4,350,555 |
| 19 Jul 2022 | CNY | 24.23 | 24.86 | 24.03 | 24.11 | 24.11 | -0.37 (-1.51%) | 4,270,605 |
| 18 Jul 2022 | CNY | 24.61 | 24.61 | 23.91 | 24.48 | 24.48 | +0.19 (+0.78%) | 4,312,025 |
| 15 Jul 2022 | CNY | 24 | 25.16 | 23.77 | 24.29 | 24.29 | +0.12 (+0.50%) | 6,483,040 |
