| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 23.12 | 23.12 | 20.84 | 20.84 | 20.84 | -2.31 (-9.98%) | 9,537,567 |
| 30 Aug 2022 | CNY | 22.71 | 23.23 | 22.28 | 23.15 | 23.15 | +0.26 (+1.14%) | 5,632,706 |
| 29 Aug 2022 | CNY | 23.5 | 23.5 | 22.01 | 22.89 | 22.89 | -1.35 (-5.57%) | 8,527,160 |
| 26 Aug 2022 | CNY | 24.7 | 25.96 | 23.91 | 24.24 | 24.24 | -1.06 (-4.19%) | 13,695,279 |
| 25 Aug 2022 | CNY | 24.61 | 26.25 | 24.5 | 25.3 | 25.3 | +0.28 (+1.12%) | 18,531,134 |
| 24 Aug 2022 | CNY | 25 | 25.48 | 23.53 | 25.02 | 25.02 | +0.31 (+1.25%) | 14,912,830 |
| 23 Aug 2022 | CNY | 24.02 | 24.99 | 23.8 | 24.71 | 24.71 | +0.43 (+1.77%) | 10,979,841 |
| 22 Aug 2022 | CNY | 23.19 | 24.5 | 23.07 | 24.28 | 24.28 | +1 (+4.30%) | 7,925,209 |
| 19 Aug 2022 | CNY | 24.49 | 24.67 | 23.18 | 23.28 | 23.28 | -1.16 (-4.75%) | 8,467,686 |
| 18 Aug 2022 | CNY | 24.25 | 24.75 | 23.98 | 24.44 | 24.44 | -0.18 (-0.73%) | 9,968,519 |
| 17 Aug 2022 | CNY | 23.62 | 24.88 | 23.38 | 24.62 | 24.62 | +1.3 (+5.57%) | 15,162,306 |
| 16 Aug 2022 | CNY | 23.55 | 24.11 | 23.28 | 23.32 | 23.32 | -0.25 (-1.06%) | 7,828,488 |
| 15 Aug 2022 | CNY | 22.86 | 23.69 | 22.81 | 23.57 | 23.57 | +0.45 (+1.95%) | 7,044,500 |
| 12 Aug 2022 | CNY | 23.6 | 23.85 | 22.95 | 23.12 | 23.12 | -0.48 (-2.03%) | 8,273,261 |
| 11 Aug 2022 | CNY | 24.02 | 24.3 | 23.41 | 23.6 | 23.6 | -0.55 (-2.28%) | 11,777,477 |
| 10 Aug 2022 | CNY | 23.9 | 25.33 | 23.55 | 24.15 | 24.15 | -0.38 (-1.55%) | 16,274,761 |
| 9 Aug 2022 | CNY | 24 | 26.27 | 23.21 | 24.53 | 24.53 | +0.62 (+2.59%) | 23,356,914 |
| 8 Aug 2022 | CNY | 23.39 | 23.99 | 22.81 | 23.91 | 23.91 | +0.22 (+0.93%) | 12,143,340 |
| 5 Aug 2022 | CNY | 24.1 | 24.1 | 23.01 | 23.69 | 23.69 | -0.51 (-2.11%) | 19,624,367 |
| 4 Aug 2022 | CNY | 21.85 | 24.2 | 21.85 | 24.2 | 24.2 | +2.2 (+10.00%) | 24,697,975 |
| 3 Aug 2022 | CNY | 22.21 | 23.12 | 21.68 | 22 | 22 | -0.2 (-0.90%) | 13,139,171 |
| 2 Aug 2022 | CNY | 23.39 | 23.53 | 22.11 | 22.2 | 22.2 | -0.58 (-2.55%) | 20,753,842 |
| 1 Aug 2022 | CNY | 20.4 | 22.78 | 20.4 | 22.78 | 22.78 | +2.07 (+10.00%) | 7,052,445 |
| 29 Jul 2022 | CNY | 21.22 | 21.84 | 20.56 | 20.71 | 20.71 | -0.35 (-1.66%) | 7,411,709 |
| 28 Jul 2022 | CNY | 21.5 | 21.65 | 21 | 21.06 | 21.06 | -0.26 (-1.22%) | 4,333,100 |
| 27 Jul 2022 | CNY | 20.96 | 21.5 | 20.8 | 21.32 | 21.32 | +0.36 (+1.72%) | 5,384,440 |
| 26 Jul 2022 | CNY | 20.59 | 21.18 | 20.28 | 20.96 | 20.96 | +0.38 (+1.85%) | 5,762,757 |
| 25 Jul 2022 | CNY | 21.93 | 21.99 | 20.58 | 20.58 | 20.58 | -1.47 (-6.67%) | 8,963,556 |
| 22 Jul 2022 | CNY | 22.08 | 22.56 | 21.61 | 22.05 | 22.05 | -0.33 (-1.47%) | 8,592,906 |
| 21 Jul 2022 | CNY | 22.85 | 22.95 | 22.23 | 22.38 | 22.38 | -0.86 (-3.70%) | 10,684,520 |
