| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 27 | 27.3 | 26.68 | 26.7 | 26.7 | -0.31 (-1.15%) | 4,079,895 |
| 22 Aug 2022 | CNY | 26.7 | 27.27 | 25.93 | 27.01 | 27.01 | -0.09 (-0.33%) | 5,442,418 |
| 19 Aug 2022 | CNY | 27.02 | 27.8 | 26.58 | 27.1 | 27.1 | +0.01 (+0.04%) | 6,767,432 |
| 18 Aug 2022 | CNY | 27.3 | 27.96 | 26.78 | 27.09 | 27.09 | -1.15 (-4.07%) | 6,846,801 |
| 17 Aug 2022 | CNY | 28.49 | 29.27 | 28 | 28.24 | 28.24 | -0.21 (-0.74%) | 9,467,700 |
| 16 Aug 2022 | CNY | 27.45 | 28.7 | 25.9 | 28.45 | 28.45 | +0.65 (+2.34%) | 13,196,111 |
| 15 Aug 2022 | CNY | 28.34 | 28.6 | 27.62 | 27.8 | 27.8 | -0.38 (-1.35%) | 5,673,240 |
| 12 Aug 2022 | CNY | 28.12 | 28.82 | 27.59 | 28.18 | 28.18 | -0.65 (-2.25%) | 7,510,154 |
| 11 Aug 2022 | CNY | 30.18 | 30.64 | 28.77 | 28.83 | 28.83 | -1.47 (-4.85%) | 10,374,122 |
| 10 Aug 2022 | CNY | 29.84 | 30.68 | 29.32 | 30.3 | 30.3 | -0.2 (-0.66%) | 9,216,757 |
| 9 Aug 2022 | CNY | 29.89 | 30.5 | 28.04 | 30.5 | 30.5 | +0.64 (+2.14%) | 10,021,557 |
| 8 Aug 2022 | CNY | 29.29 | 31.23 | 29.29 | 29.86 | 29.86 | +0.08 (+0.27%) | 11,463,263 |
| 5 Aug 2022 | CNY | 28.68 | 31 | 28.52 | 29.78 | 29.78 | +1.17 (+4.09%) | 13,319,461 |
| 4 Aug 2022 | CNY | 28.33 | 28.9 | 27 | 28.61 | 28.61 | -0.39 (-1.34%) | 12,626,783 |
| 3 Aug 2022 | CNY | 29.74 | 30.58 | 28.8 | 29 | 29 | +0.4 (+1.40%) | 14,097,827 |
| 2 Aug 2022 | CNY | 30 | 30.81 | 27.61 | 28.6 | 28.6 | -1.4 (-4.67%) | 16,767,318 |
| 1 Aug 2022 | CNY | 30 | 32.33 | 29.48 | 30 | 30 | -0.74 (-2.41%) | 17,385,436 |
| 29 Jul 2022 | CNY | 33.9 | 35.84 | 30.71 | 30.74 | 30.74 | -3.38 (-9.91%) | 31,950,622 |
| 28 Jul 2022 | CNY | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | +3.1 (+9.99%) | 5,094,716 |
| 27 Jul 2022 | CNY | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | +2.82 (+10%) | 719,181 |
| 26 Jul 2022 | CNY | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +2.56 (+9.98%) | 596,238 |
| 25 Jul 2022 | CNY | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | +2.33 (+10.00%) | 1,451,339 |
| 22 Jul 2022 | CNY | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | +2.12 (+10.00%) | 2,713,097 |
| 21 Jul 2022 | CNY | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | +1.93 (+10.02%) | 1,720,701 |
| 20 Jul 2022 | CNY | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | +1.75 (+9.99%) | 218,777 |
| 19 Jul 2022 | CNY | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | +1.59 (+9.99%) | 179,015 |
| 18 Jul 2022 | CNY | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | +1.45 (+10.02%) | 252,905 |
| 15 Jul 2022 | CNY | 12.06 | 14.47 | 12.06 | 14.47 | 14.47 | +2.61 (+22.01%) | 1,323,181 |
| 14 Jul 2022 | CNY | 12.26 | 12.26 | 11.86 | 11.86 | 11.86 | +0.04 (+0.34%) | 0 |
| 13 Jul 2022 | CNY | 11.6 | 11.82 | 11.6 | 11.82 | 11.82 | +0.12 (+1.03%) | 0 |
