| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 24.81 | 25.97 | 24.81 | 25.11 | 25.11 | +0.01 (+0.04%) | 1,836,266 |
| 22 Aug 2022 | CNY | 26.31 | 26.7 | 24.58 | 25.1 | 25.1 | -1.09 (-4.16%) | 3,067,796 |
| 19 Aug 2022 | CNY | 25.38 | 27.18 | 25.38 | 26.19 | 26.19 | +0.85 (+3.35%) | 5,250,774 |
| 18 Aug 2022 | CNY | 24.6 | 25.4 | 24.59 | 25.34 | 25.34 | +0.54 (+2.18%) | 2,059,452 |
| 17 Aug 2022 | CNY | 25.13 | 25.33 | 24.33 | 24.8 | 24.8 | -0.25 (-1.00%) | 2,403,130 |
| 16 Aug 2022 | CNY | 25.23 | 25.8 | 24.68 | 25.05 | 25.05 | -0.2 (-0.79%) | 2,764,500 |
| 15 Aug 2022 | CNY | 24.12 | 25.38 | 23.75 | 25.25 | 25.25 | +0.95 (+3.91%) | 3,828,295 |
| 12 Aug 2022 | CNY | 24.92 | 25.09 | 24 | 24.3 | 24.3 | -0.52 (-2.10%) | 2,239,401 |
| 11 Aug 2022 | CNY | 25.05 | 25.24 | 24 | 24.82 | 24.82 | -0.65 (-2.55%) | 3,016,502 |
| 10 Aug 2022 | CNY | 24.79 | 25.5 | 24.62 | 25.47 | 25.47 | -0.07 (-0.27%) | 3,044,259 |
| 9 Aug 2022 | CNY | 24.55 | 26.26 | 24.4 | 25.54 | 25.54 | +0.86 (+3.48%) | 4,772,651 |
| 8 Aug 2022 | CNY | 23.97 | 25.18 | 23.5 | 24.68 | 24.68 | +0.7 (+2.92%) | 4,355,159 |
| 5 Aug 2022 | CNY | 23.77 | 24.94 | 23.5 | 23.98 | 23.98 | +0.26 (+1.10%) | 5,621,176 |
| 4 Aug 2022 | CNY | 22.59 | 23.97 | 22.59 | 23.72 | 23.72 | -0.28 (-1.17%) | 6,519,318 |
| 3 Aug 2022 | CNY | 23.5 | 24.53 | 23.08 | 24 | 24 | +1.7 (+7.62%) | 11,728,501 |
| 2 Aug 2022 | CNY | 21.5 | 22.3 | 20.81 | 22.3 | 22.3 | +2.03 (+10.01%) | 6,379,662 |
| 1 Aug 2022 | CNY | 20.43 | 20.5 | 19.95 | 20.27 | 20.27 | -0.11 (-0.54%) | 1,268,200 |
| 29 Jul 2022 | CNY | 20.41 | 20.7 | 20.26 | 20.38 | 20.38 | -0.02 (-0.10%) | 982,874 |
| 28 Jul 2022 | CNY | 20.35 | 20.57 | 20.19 | 20.4 | 20.4 | +0.14 (+0.69%) | 1,236,876 |
| 27 Jul 2022 | CNY | 20 | 20.36 | 19.9 | 20.26 | 20.26 | +0.17 (+0.85%) | 880,800 |
| 26 Jul 2022 | CNY | 20.07 | 20.17 | 19.58 | 20.09 | 20.09 | +0.01 (+0.05%) | 1,071,983 |
| 25 Jul 2022 | CNY | 20.52 | 20.71 | 20 | 20.08 | 20.08 | -0.41 (-2.00%) | 1,090,700 |
| 22 Jul 2022 | CNY | 20.48 | 20.78 | 20.15 | 20.49 | 20.49 | +0.07 (+0.34%) | 968,171 |
| 21 Jul 2022 | CNY | 20.24 | 20.74 | 20.13 | 20.42 | 20.42 | +0.07 (+0.34%) | 1,088,963 |
| 20 Jul 2022 | CNY | 19.71 | 20.39 | 19.57 | 20.35 | 20.35 | +0.65 (+3.30%) | 1,669,043 |
| 19 Jul 2022 | CNY | 19.6 | 19.76 | 19.45 | 19.7 | 19.7 | +0.1 (+0.51%) | 866,143 |
| 18 Jul 2022 | CNY | 19.39 | 19.68 | 19.25 | 19.6 | 19.6 | +0.23 (+1.19%) | 791,400 |
| 15 Jul 2022 | CNY | 19.44 | 19.75 | 19.15 | 19.37 | 19.37 | -0.16 (-0.82%) | 772,742 |
| 14 Jul 2022 | CNY | 19.73 | 19.76 | 19.37 | 19.53 | 19.53 | -0.23 (-1.16%) | 713,583 |
| 13 Jul 2022 | CNY | 19.2 | 19.89 | 18.81 | 19.76 | 19.76 | +0.8 (+4.22%) | 1,559,442 |
