| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.2 | 22.12 | 21.05 | 21.81 | 21.81 | +0.45 (+2.11%) | 5,134,768 |
| 22 Aug 2022 | CNY | 21.89 | 21.89 | 20.83 | 21.36 | 21.36 | -0.2 (-0.93%) | 3,911,493 |
| 19 Aug 2022 | CNY | 22.1 | 22.55 | 21.31 | 21.56 | 21.56 | -1.14 (-5.02%) | 8,323,918 |
| 18 Aug 2022 | CNY | 21.61 | 23.24 | 21.5 | 22.7 | 22.7 | +1.1 (+5.09%) | 12,614,364 |
| 17 Aug 2022 | CNY | 21.9 | 22.3 | 21.31 | 21.6 | 21.6 | -0.46 (-2.09%) | 7,941,713 |
| 16 Aug 2022 | CNY | 21.9 | 23.19 | 21.81 | 22.06 | 22.06 | +0.12 (+0.55%) | 7,111,459 |
| 15 Aug 2022 | CNY | 22.36 | 22.39 | 21.58 | 21.94 | 21.94 | -0.7 (-3.09%) | 6,681,131 |
| 12 Aug 2022 | CNY | 23.19 | 23.58 | 22.63 | 22.64 | 22.64 | -0.6 (-2.58%) | 4,904,790 |
| 11 Aug 2022 | CNY | 22.96 | 23.38 | 22.55 | 23.24 | 23.24 | +0.43 (+1.89%) | 6,810,576 |
| 10 Aug 2022 | CNY | 22.62 | 22.89 | 22.05 | 22.81 | 22.81 | +0.13 (+0.57%) | 4,059,553 |
| 9 Aug 2022 | CNY | 22.72 | 23.1 | 22.49 | 22.68 | 22.68 | -0.27 (-1.18%) | 4,770,800 |
| 8 Aug 2022 | CNY | 22.21 | 23.42 | 21.71 | 22.95 | 22.95 | +0.53 (+2.36%) | 6,347,502 |
| 5 Aug 2022 | CNY | 23.21 | 23.35 | 22.23 | 22.42 | 22.42 | -1.06 (-4.51%) | 7,198,032 |
| 4 Aug 2022 | CNY | 23.49 | 23.79 | 22.2 | 23.48 | 23.48 | -0.66 (-2.73%) | 10,288,849 |
| 3 Aug 2022 | CNY | 25.53 | 26.89 | 23.49 | 24.14 | 24.14 | -1.96 (-7.51%) | 15,592,646 |
| 2 Aug 2022 | CNY | 24.7 | 27 | 23.51 | 26.1 | 26.1 | +1.22 (+4.90%) | 15,842,607 |
| 1 Aug 2022 | CNY | 23.4 | 25.3 | 22.83 | 24.88 | 24.88 | +1.57 (+6.74%) | 11,574,294 |
| 29 Jul 2022 | CNY | 23.1 | 23.55 | 22.57 | 23.31 | 23.31 | +0.21 (+0.91%) | 5,713,746 |
| 28 Jul 2022 | CNY | 23.98 | 23.98 | 22.85 | 23.1 | 23.1 | -0.29 (-1.24%) | 7,255,913 |
| 27 Jul 2022 | CNY | 22.14 | 23.8 | 21.78 | 23.39 | 23.39 | +1.29 (+5.84%) | 8,575,000 |
| 26 Jul 2022 | CNY | 22 | 22.45 | 21.22 | 22.1 | 22.1 | 0.0 (0.0%) | 4,301,193 |
| 25 Jul 2022 | CNY | 22.23 | 22.65 | 21.65 | 22.1 | 22.1 | -0.61 (-2.69%) | 5,037,844 |
| 22 Jul 2022 | CNY | 22 | 23.01 | 21.51 | 22.71 | 22.71 | +0.36 (+1.61%) | 10,083,901 |
| 21 Jul 2022 | CNY | 22.61 | 22.98 | 22.08 | 22.35 | 22.35 | -0.65 (-2.83%) | 6,632,978 |
| 20 Jul 2022 | CNY | 22.14 | 23.6 | 21.74 | 23 | 23 | +0.93 (+4.21%) | 10,712,737 |
| 19 Jul 2022 | CNY | 22.2 | 22.33 | 21.56 | 22.07 | 22.07 | -0.58 (-2.56%) | 8,997,842 |
| 18 Jul 2022 | CNY | 21.91 | 23.3 | 21.22 | 22.65 | 22.65 | +1.44 (+6.79%) | 18,214,648 |
| 15 Jul 2022 | CNY | 19.28 | 21.21 | 19.01 | 21.21 | 21.21 | +1.93 (+10.01%) | 10,809,490 |
| 14 Jul 2022 | CNY | 18.8 | 19.58 | 18.67 | 19.28 | 19.28 | +0.32 (+1.69%) | 3,370,891 |
| 13 Jul 2022 | CNY | 18.7 | 19.13 | 18.3 | 18.96 | 18.96 | +0.47 (+2.54%) | 3,271,803 |
