| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 26 | 26.28 | 25.32 | 25.83 | 25.83 | -0.12 (-0.46%) | 11,196,694 |
| 17 Aug 2022 | CNY | 26.01 | 26.38 | 25.65 | 25.95 | 25.95 | +0.08 (+0.31%) | 9,529,807 |
| 16 Aug 2022 | CNY | 26.4 | 26.55 | 25.7 | 25.87 | 25.87 | -0.53 (-2.01%) | 12,915,624 |
| 15 Aug 2022 | CNY | 25.61 | 27.04 | 25.61 | 26.4 | 26.4 | +0.84 (+3.29%) | 20,565,991 |
| 12 Aug 2022 | CNY | 23.83 | 26.13 | 23.8 | 25.56 | 25.56 | +1.7 (+7.12%) | 21,736,435 |
| 11 Aug 2022 | CNY | 23.5 | 23.88 | 23.02 | 23.86 | 23.86 | +0.58 (+2.49%) | 10,616,838 |
| 10 Aug 2022 | CNY | 23.26 | 23.46 | 22.9 | 23.28 | 23.28 | +0.21 (+0.91%) | 9,586,287 |
| 9 Aug 2022 | CNY | 21.94 | 23.8 | 21.82 | 23.07 | 23.07 | +1.13 (+5.15%) | 13,992,350 |
| 8 Aug 2022 | CNY | 21.79 | 22.09 | 21.69 | 21.94 | 21.94 | +0.02 (+0.09%) | 2,890,916 |
| 5 Aug 2022 | CNY | 21.51 | 21.97 | 21.36 | 21.92 | 21.92 | +0.46 (+2.14%) | 4,543,760 |
| 4 Aug 2022 | CNY | 21.43 | 21.65 | 21.12 | 21.46 | 21.46 | +0.09 (+0.42%) | 4,194,425 |
| 3 Aug 2022 | CNY | 21.2 | 21.84 | 21.19 | 21.37 | 21.37 | +0.07 (+0.33%) | 6,057,309 |
| 2 Aug 2022 | CNY | 22.28 | 22.28 | 21.11 | 21.3 | 21.3 | -1.28 (-5.67%) | 9,524,912 |
| 1 Aug 2022 | CNY | 22.63 | 22.86 | 22.25 | 22.58 | 22.58 | -0.05 (-0.22%) | 4,651,348 |
| 29 Jul 2022 | CNY | 23.08 | 23.33 | 22.54 | 22.63 | 22.63 | -0.5 (-2.16%) | 7,810,164 |
| 28 Jul 2022 | CNY | 23.47 | 23.62 | 22.94 | 23.13 | 23.13 | -0.24 (-1.03%) | 9,895,697 |
| 27 Jul 2022 | CNY | 22.92 | 23.67 | 22.88 | 23.37 | 23.37 | +0.52 (+2.28%) | 12,314,837 |
| 26 Jul 2022 | CNY | 22.73 | 23.04 | 22.37 | 22.85 | 22.85 | +0.28 (+1.24%) | 7,645,583 |
| 25 Jul 2022 | CNY | 22.18 | 22.7 | 22.1 | 22.57 | 22.57 | +0.38 (+1.71%) | 9,115,292 |
| 22 Jul 2022 | CNY | 22 | 22.31 | 21.95 | 22.19 | 22.19 | -0.06 (-0.27%) | 4,977,137 |
| 21 Jul 2022 | CNY | 22.39 | 22.55 | 21.92 | 22.25 | 22.25 | -0.01 (-0.04%) | 6,219,328 |
| 20 Jul 2022 | CNY | 22.5 | 22.5 | 22.1 | 22.26 | 22.26 | -0.06 (-0.27%) | 4,876,326 |
| 19 Jul 2022 | CNY | 22.28 | 22.71 | 22.21 | 22.32 | 22.32 | +0.1 (+0.45%) | 6,606,439 |
| 18 Jul 2022 | CNY | 21.67 | 22.3 | 21.67 | 22.22 | 22.22 | +0.58 (+2.68%) | 6,401,473 |
| 15 Jul 2022 | CNY | 21.9 | 22.1 | 21.64 | 21.64 | 21.64 | -0.36 (-1.64%) | 5,385,769 |
| 14 Jul 2022 | CNY | 21.77 | 22.1 | 21.65 | 22 | 22 | +0.23 (+1.06%) | 4,631,824 |
| 13 Jul 2022 | CNY | 21.68 | 21.85 | 21.45 | 21.77 | 21.77 | -0.26 (-1.18%) | 4,660,945 |
| 12 Jul 2022 | CNY | 21.33 | 22.44 | 21.16 | 22.03 | 22.03 | +0.71 (+3.33%) | 8,413,688 |
| 11 Jul 2022 | CNY | 21.38 | 21.44 | 21.11 | 21.32 | 21.32 | -0.05 (-0.23%) | 3,390,714 |
| 8 Jul 2022 | CNY | 21.59 | 21.7 | 21.31 | 21.37 | 21.37 | +0.01 (+0.05%) | 2,707,247 |
