| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 30.2 | 30.39 | 29.32 | 29.42 | 29.42 | -0.63 (-2.10%) | 3,930,377 |
| 19 Aug 2022 | CNY | 30 | 31.42 | 29.66 | 30.05 | 30.05 | -0.02 (-0.07%) | 5,923,787 |
| 18 Aug 2022 | CNY | 27.65 | 30.28 | 27.34 | 30.07 | 30.07 | +2.39 (+8.63%) | 8,103,802 |
| 17 Aug 2022 | CNY | 28 | 28.44 | 27.6 | 27.68 | 27.68 | -0.38 (-1.35%) | 2,152,272 |
| 16 Aug 2022 | CNY | 28.43 | 28.69 | 27.87 | 28.06 | 28.06 | -0.44 (-1.54%) | 2,475,388 |
| 15 Aug 2022 | CNY | 29.45 | 29.49 | 28.12 | 28.5 | 28.5 | -0.95 (-3.23%) | 4,403,126 |
| 12 Aug 2022 | CNY | 29.5 | 29.61 | 28.67 | 29.45 | 29.45 | -0.25 (-0.84%) | 3,790,542 |
| 11 Aug 2022 | CNY | 29 | 30.47 | 27.82 | 29.7 | 29.7 | +1.09 (+3.81%) | 7,268,366 |
| 10 Aug 2022 | CNY | 27.15 | 28.7 | 26.6 | 28.61 | 28.61 | +1.47 (+5.42%) | 4,260,645 |
| 9 Aug 2022 | CNY | 27.62 | 27.78 | 26.99 | 27.14 | 27.14 | -0.82 (-2.93%) | 2,524,848 |
| 8 Aug 2022 | CNY | 28.02 | 28.28 | 26.98 | 27.96 | 27.96 | -0.29 (-1.03%) | 4,452,282 |
| 5 Aug 2022 | CNY | 27.09 | 28.26 | 26.61 | 28.25 | 28.25 | +1.08 (+3.97%) | 5,430,828 |
| 4 Aug 2022 | CNY | 25.29 | 27.5 | 24.9 | 27.17 | 27.17 | +2.02 (+8.03%) | 5,631,566 |
| 3 Aug 2022 | CNY | 24.88 | 25.65 | 24.45 | 25.15 | 25.15 | +0.06 (+0.24%) | 4,101,853 |
| 2 Aug 2022 | CNY | 24.83 | 25.67 | 24.13 | 25.09 | 25.09 | -0.21 (-0.83%) | 4,261,544 |
| 1 Aug 2022 | CNY | 24.5 | 25.35 | 23.91 | 25.3 | 25.3 | +0.62 (+2.51%) | 4,498,385 |
| 29 Jul 2022 | CNY | 23.98 | 25.28 | 23.6 | 24.68 | 24.68 | +0.78 (+3.26%) | 4,233,694 |
| 28 Jul 2022 | CNY | 24 | 24.1 | 23.6 | 23.9 | 23.9 | +0.06 (+0.25%) | 4,326,201 |
| 27 Jul 2022 | CNY | 22.08 | 24.27 | 21.82 | 23.84 | 23.84 | +1.78 (+8.07%) | 5,930,282 |
| 26 Jul 2022 | CNY | 22.11 | 22.28 | 21.72 | 22.06 | 22.06 | -0.05 (-0.23%) | 1,172,860 |
| 25 Jul 2022 | CNY | 21.7 | 22.46 | 21.7 | 22.11 | 22.11 | +0.41 (+1.89%) | 1,318,384 |
| 22 Jul 2022 | CNY | 21.85 | 22.08 | 21.46 | 21.7 | 21.7 | -0.24 (-1.09%) | 1,255,390 |
| 21 Jul 2022 | CNY | 21.45 | 22.52 | 21.3 | 21.94 | 21.94 | +0.48 (+2.24%) | 2,467,162 |
| 20 Jul 2022 | CNY | 21.29 | 21.57 | 21.14 | 21.46 | 21.46 | +0.28 (+1.32%) | 931,236 |
| 19 Jul 2022 | CNY | 20.82 | 21.19 | 20.78 | 21.18 | 21.18 | +0.37 (+1.78%) | 812,272 |
| 18 Jul 2022 | CNY | 20.5 | 20.85 | 20.49 | 20.81 | 20.81 | +0.29 (+1.41%) | 666,292 |
| 15 Jul 2022 | CNY | 20.88 | 21 | 20.51 | 20.52 | 20.52 | -0.47 (-2.24%) | 870,804 |
| 14 Jul 2022 | CNY | 20.96 | 21.02 | 20.66 | 20.99 | 20.99 | +0.03 (+0.14%) | 781,216 |
| 13 Jul 2022 | CNY | 20.83 | 21.08 | 20.79 | 20.96 | 20.96 | +0.17 (+0.82%) | 822,447 |
| 12 Jul 2022 | CNY | 21.23 | 21.24 | 20.78 | 20.79 | 20.79 | -0.45 (-2.12%) | 898,101 |
