| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 23.55 | 23.85 | 22.23 | 22.43 | 22.43 | -1.76 (-7.28%) | 22,557,243 |
| 30 Aug 2022 | CNY | 25.95 | 26.01 | 23.67 | 24.19 | 24.19 | -2.11 (-8.02%) | 25,369,891 |
| 29 Aug 2022 | CNY | 26.19 | 26.58 | 25.6 | 26.3 | 26.3 | -0.15 (-0.57%) | 13,817,376 |
| 26 Aug 2022 | CNY | 27.74 | 27.9 | 26.38 | 26.45 | 26.45 | -1.45 (-5.20%) | 27,407,482 |
| 25 Aug 2022 | CNY | 26 | 28.4 | 26 | 27.9 | 27.9 | +2.08 (+8.06%) | 40,394,500 |
| 24 Aug 2022 | CNY | 27.01 | 27.4 | 25.43 | 25.82 | 25.82 | -1.08 (-4.01%) | 25,884,651 |
| 23 Aug 2022 | CNY | 26.5 | 28.24 | 25.76 | 26.9 | 26.9 | +0.78 (+2.99%) | 36,944,231 |
| 22 Aug 2022 | CNY | 25.49 | 26.5 | 24.72 | 26.12 | 26.12 | +0.86 (+3.40%) | 19,648,039 |
| 19 Aug 2022 | CNY | 24.34 | 25.8 | 24.01 | 25.26 | 25.26 | +0.88 (+3.61%) | 18,948,716 |
| 18 Aug 2022 | CNY | 23.85 | 24.64 | 23.58 | 24.38 | 24.38 | +0.45 (+1.88%) | 9,103,973 |
| 17 Aug 2022 | CNY | 24.57 | 24.66 | 23.8 | 23.93 | 23.93 | -0.41 (-1.68%) | 9,225,713 |
| 16 Aug 2022 | CNY | 24.3 | 24.58 | 24 | 24.34 | 24.34 | -0.11 (-0.45%) | 9,687,890 |
| 15 Aug 2022 | CNY | 24.6 | 24.86 | 24.13 | 24.45 | 24.45 | -0.09 (-0.37%) | 11,517,043 |
| 12 Aug 2022 | CNY | 23.45 | 24.91 | 23.44 | 24.54 | 24.54 | +1.07 (+4.56%) | 17,879,570 |
| 11 Aug 2022 | CNY | 23.35 | 23.75 | 23 | 23.47 | 23.47 | +0.3 (+1.29%) | 8,133,982 |
| 10 Aug 2022 | CNY | 22.69 | 23.5 | 22.56 | 23.17 | 23.17 | +0.36 (+1.58%) | 9,153,030 |
| 9 Aug 2022 | CNY | 22.45 | 23.36 | 22.33 | 22.81 | 22.81 | +0.31 (+1.38%) | 9,860,029 |
| 8 Aug 2022 | CNY | 22.34 | 22.55 | 22.11 | 22.5 | 22.5 | -0.15 (-0.66%) | 4,107,940 |
| 5 Aug 2022 | CNY | 22.88 | 22.95 | 22.28 | 22.65 | 22.65 | -0.13 (-0.57%) | 5,684,791 |
| 4 Aug 2022 | CNY | 22.68 | 23 | 22.44 | 22.78 | 22.78 | +0.11 (+0.49%) | 6,899,145 |
| 3 Aug 2022 | CNY | 21.77 | 23.68 | 21.77 | 22.67 | 22.67 | +0.73 (+3.33%) | 13,245,198 |
| 2 Aug 2022 | CNY | 22.9 | 22.9 | 21.87 | 21.94 | 21.94 | -1.51 (-6.44%) | 13,400,069 |
| 1 Aug 2022 | CNY | 22.83 | 24.07 | 22.42 | 23.45 | 23.45 | +0.83 (+3.67%) | 15,466,138 |
| 29 Jul 2022 | CNY | 22.75 | 22.88 | 22.4 | 22.62 | 22.62 | -0.06 (-0.26%) | 7,507,373 |
| 28 Jul 2022 | CNY | 22.99 | 23.1 | 22.48 | 22.68 | 22.68 | -0.31 (-1.35%) | 12,671,218 |
| 27 Jul 2022 | CNY | 21.82 | 23.2 | 21.75 | 22.99 | 22.99 | +1.24 (+5.70%) | 17,582,160 |
| 26 Jul 2022 | CNY | 21.26 | 21.86 | 20.8 | 21.75 | 21.75 | +0.51 (+2.40%) | 6,639,386 |
| 25 Jul 2022 | CNY | 21.75 | 21.96 | 21.22 | 21.24 | 21.24 | -0.51 (-2.34%) | 5,910,244 |
| 22 Jul 2022 | CNY | 21.6 | 21.84 | 21.41 | 21.75 | 21.75 | +0.06 (+0.28%) | 5,304,622 |
| 21 Jul 2022 | CNY | 21.52 | 21.86 | 21.4 | 21.69 | 21.69 | +0.17 (+0.79%) | 6,522,215 |
