| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.98 | 22.55 | 21.87 | 22.23 | 22.23 | 0.0 (0.0%) | 16,518,250 |
| 22 Aug 2022 | CNY | 22.27 | 22.51 | 21.69 | 22.23 | 22.23 | -0.11 (-0.49%) | 16,663,769 |
| 19 Aug 2022 | CNY | 23.52 | 23.85 | 22.33 | 22.34 | 22.34 | -1.15 (-4.90%) | 32,367,718 |
| 18 Aug 2022 | CNY | 22.9 | 23.53 | 22.66 | 23.49 | 23.49 | +0.46 (+2.00%) | 34,113,512 |
| 17 Aug 2022 | CNY | 22.98 | 23.05 | 22.51 | 23.03 | 23.03 | +0.13 (+0.57%) | 24,339,813 |
| 16 Aug 2022 | CNY | 23.16 | 23.36 | 22.82 | 22.9 | 22.9 | -0.22 (-0.95%) | 24,746,109 |
| 15 Aug 2022 | CNY | 23.06 | 23.44 | 23.01 | 23.12 | 23.12 | -0.06 (-0.26%) | 21,045,026 |
| 12 Aug 2022 | CNY | 23.48 | 23.91 | 23.17 | 23.18 | 23.18 | -0.46 (-1.95%) | 29,237,439 |
| 11 Aug 2022 | CNY | 23.8 | 24.27 | 23.56 | 23.64 | 23.64 | -0.21 (-0.88%) | 42,451,553 |
| 10 Aug 2022 | CNY | 23.9 | 24.87 | 23.8 | 23.85 | 23.85 | -0.55 (-2.25%) | 51,956,838 |
| 9 Aug 2022 | CNY | 23.42 | 24.42 | 23 | 24.4 | 24.4 | +0.69 (+2.91%) | 51,863,978 |
| 8 Aug 2022 | CNY | 24.18 | 24.28 | 23.02 | 23.71 | 23.71 | -0.45 (-1.86%) | 50,948,794 |
| 5 Aug 2022 | CNY | 23.3 | 24.91 | 22.8 | 24.16 | 24.16 | +0.95 (+4.09%) | 79,628,781 |
| 4 Aug 2022 | CNY | 21.85 | 23.21 | 21.85 | 23.21 | 23.21 | +1.49 (+6.86%) | 56,620,362 |
| 3 Aug 2022 | CNY | 21.05 | 22.36 | 21.05 | 21.72 | 21.72 | +0.56 (+2.65%) | 34,421,966 |
| 2 Aug 2022 | CNY | 21.67 | 21.91 | 20.75 | 21.16 | 21.16 | -0.74 (-3.38%) | 24,909,337 |
| 1 Aug 2022 | CNY | 21.4 | 21.99 | 20.6 | 21.9 | 21.9 | +0.43 (+2.00%) | 20,287,037 |
| 29 Jul 2022 | CNY | 22.16 | 22.23 | 21.38 | 21.47 | 21.47 | -0.69 (-3.11%) | 22,053,794 |
| 28 Jul 2022 | CNY | 21.97 | 22.59 | 21.97 | 22.16 | 22.16 | +0.27 (+1.23%) | 26,073,686 |
| 27 Jul 2022 | CNY | 21.41 | 22.1 | 21.35 | 21.89 | 21.89 | +0.19 (+0.88%) | 19,976,604 |
| 26 Jul 2022 | CNY | 21.5 | 21.81 | 21.15 | 21.7 | 21.7 | +0.19 (+0.88%) | 16,551,894 |
| 25 Jul 2022 | CNY | 22.3 | 22.49 | 21.5 | 21.51 | 21.51 | -1.17 (-5.16%) | 26,317,140 |
| 22 Jul 2022 | CNY | 23.34 | 23.63 | 22.5 | 22.68 | 22.68 | -0.69 (-2.95%) | 32,161,953 |
| 21 Jul 2022 | CNY | 23.21 | 24.45 | 23.01 | 23.37 | 23.37 | -0.28 (-1.18%) | 50,461,468 |
| 20 Jul 2022 | CNY | 22.58 | 23.76 | 22.58 | 23.65 | 23.65 | +1.36 (+6.10%) | 55,085,117 |
| 19 Jul 2022 | CNY | 22.36 | 22.59 | 21.78 | 22.29 | 22.29 | -0.06 (-0.27%) | 24,810,347 |
| 18 Jul 2022 | CNY | 22.18 | 22.46 | 21.29 | 22.35 | 22.35 | +0.18 (+0.81%) | 30,491,973 |
| 15 Jul 2022 | CNY | 21.84 | 22.78 | 21.66 | 22.17 | 22.17 | +0.28 (+1.28%) | 36,205,440 |
| 14 Jul 2022 | CNY | 21.76 | 22.3 | 21.66 | 21.89 | 21.89 | +0.09 (+0.41%) | 26,036,441 |
| 13 Jul 2022 | CNY | 21.74 | 22.03 | 21.4 | 21.8 | 21.8 | +0.07 (+0.32%) | 23,436,074 |
