| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 25.49 | 26.15 | 25.13 | 25.39 | 25.39 | -0.31 (-1.21%) | 33,983,011 |
| 11 Aug 2022 | CNY | 26.14 | 26.74 | 24.71 | 25.7 | 25.7 | -0.45 (-1.72%) | 67,150,626 |
| 10 Aug 2022 | CNY | 23.98 | 26.15 | 23.97 | 26.15 | 26.15 | +2.38 (+10.01%) | 61,394,474 |
| 9 Aug 2022 | CNY | 23.05 | 24.25 | 22.5 | 23.77 | 23.77 | +1.46 (+6.54%) | 66,870,954 |
| 8 Aug 2022 | CNY | 21 | 22.31 | 20.8 | 22.31 | 22.31 | +2.03 (+10.01%) | 46,982,171 |
| 5 Aug 2022 | CNY | 18.62 | 20.28 | 18.55 | 20.28 | 20.28 | +1.84 (+9.98%) | 44,718,782 |
| 4 Aug 2022 | CNY | 18.05 | 18.56 | 18.05 | 18.44 | 18.44 | +0.59 (+3.31%) | 10,739,374 |
| 3 Aug 2022 | CNY | 18.28 | 18.8 | 17.82 | 17.85 | 17.85 | -0.31 (-1.71%) | 10,230,134 |
| 2 Aug 2022 | CNY | 19.16 | 19.16 | 18.02 | 18.16 | 18.16 | -1.26 (-6.49%) | 16,223,955 |
| 1 Aug 2022 | CNY | 19.14 | 19.5 | 19.04 | 19.42 | 19.42 | +0.26 (+1.36%) | 9,405,253 |
| 29 Jul 2022 | CNY | 19.23 | 19.4 | 19.12 | 19.16 | 19.16 | -0.07 (-0.36%) | 7,459,039 |
| 28 Jul 2022 | CNY | 19.53 | 19.65 | 19.16 | 19.23 | 19.23 | -0.15 (-0.77%) | 9,053,843 |
| 27 Jul 2022 | CNY | 19.74 | 19.79 | 19.2 | 19.38 | 19.38 | -0.43 (-2.17%) | 13,939,653 |
| 26 Jul 2022 | CNY | 19.21 | 20.19 | 19.12 | 19.81 | 19.81 | +0.53 (+2.75%) | 20,808,446 |
| 25 Jul 2022 | CNY | 19.47 | 20.1 | 19.23 | 19.28 | 19.28 | -0.16 (-0.82%) | 13,263,335 |
| 22 Jul 2022 | CNY | 19.31 | 19.53 | 19.09 | 19.44 | 19.44 | +0.23 (+1.20%) | 9,996,965 |
| 21 Jul 2022 | CNY | 19.8 | 19.86 | 19.15 | 19.21 | 19.21 | -0.68 (-3.42%) | 14,158,330 |
| 20 Jul 2022 | CNY | 19.61 | 20.56 | 19.61 | 19.89 | 19.89 | +0.25 (+1.27%) | 17,864,567 |
| 19 Jul 2022 | CNY | 19.5 | 19.95 | 19.31 | 19.64 | 19.64 | +0.06 (+0.31%) | 9,915,904 |
| 18 Jul 2022 | CNY | 19.63 | 19.98 | 19.2 | 19.58 | 19.58 | -0.18 (-0.91%) | 13,791,834 |
| 15 Jul 2022 | CNY | 19.71 | 20.5 | 19.61 | 19.76 | 19.76 | 0.0 (0.0%) | 16,702,045 |
| 14 Jul 2022 | CNY | 20.23 | 20.23 | 19.4 | 19.76 | 19.76 | -0.4 (-1.98%) | 15,701,297 |
| 13 Jul 2022 | CNY | 19.45 | 20.71 | 18.98 | 20.16 | 20.16 | +0.81 (+4.19%) | 21,289,584 |
| 12 Jul 2022 | CNY | 20.2 | 20.54 | 19.3 | 19.35 | 19.35 | -1.05 (-5.15%) | 21,727,516 |
| 11 Jul 2022 | CNY | 21.6 | 21.84 | 19.8 | 20.4 | 20.4 | -1.37 (-6.29%) | 28,475,149 |
| 8 Jul 2022 | CNY | 21.05 | 22.48 | 20.98 | 21.77 | 21.77 | +0.66 (+3.13%) | 33,453,013 |
| 7 Jul 2022 | CNY | 21.71 | 21.71 | 20.91 | 21.11 | 21.11 | +0.1 (+0.48%) | 28,510,702 |
| 6 Jul 2022 | CNY | 20.81 | 21.3 | 20.55 | 21.01 | 21.01 | -0.04 (-0.19%) | 21,190,273 |
| 5 Jul 2022 | CNY | 21.15 | 21.47 | 20.58 | 21.05 | 21.05 | -0.19 (-0.89%) | 23,387,571 |
| 4 Jul 2022 | CNY | 20.7 | 21.62 | 20.51 | 21.24 | 21.24 | +0.46 (+2.21%) | 32,574,504 |
