| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 23.9 | 24.16 | 21.97 | 22.15 | 22.15 | -2.03 (-8.40%) | 7,053,100 |
| 29 Aug 2022 | CNY | 24.25 | 25.96 | 23.8 | 24.18 | 24.18 | +0.58 (+2.46%) | 9,960,410 |
| 26 Aug 2022 | CNY | 23 | 23.6 | 22.86 | 23.6 | 23.6 | +0.6 (+2.61%) | 1,015,400 |
| 25 Aug 2022 | CNY | 23.2 | 23.2 | 22.54 | 23 | 23 | 0.0 (0.0%) | 591,240 |
| 24 Aug 2022 | CNY | 23.44 | 23.53 | 22.83 | 23 | 23 | -0.44 (-1.88%) | 651,410 |
| 23 Aug 2022 | CNY | 23.08 | 23.48 | 22.91 | 23.44 | 23.44 | +0.37 (+1.60%) | 718,600 |
| 22 Aug 2022 | CNY | 23.07 | 23.41 | 22.82 | 23.07 | 23.07 | 0.0 (0.0%) | 683,650 |
| 19 Aug 2022 | CNY | 23.66 | 23.8 | 23 | 23.07 | 23.07 | -0.68 (-2.86%) | 1,554,500 |
| 18 Aug 2022 | CNY | 23.7 | 24.32 | 23 | 23.75 | 23.75 | +0.05 (+0.21%) | 3,208,040 |
| 17 Aug 2022 | CNY | 23.56 | 24.8 | 23.55 | 23.7 | 23.7 | +0.2 (+0.85%) | 2,029,200 |
| 16 Aug 2022 | CNY | 23.86 | 23.95 | 23.33 | 23.5 | 23.5 | -0.08 (-0.34%) | 1,128,000 |
| 15 Aug 2022 | CNY | 23.85 | 24.11 | 23.39 | 23.58 | 23.58 | -0.41 (-1.71%) | 1,179,900 |
| 12 Aug 2022 | CNY | 23.71 | 24.37 | 23.66 | 23.99 | 23.99 | +0.25 (+1.05%) | 1,159,400 |
| 11 Aug 2022 | CNY | 23.85 | 24.1 | 23.52 | 23.74 | 23.74 | +0.06 (+0.25%) | 1,238,700 |
| 10 Aug 2022 | CNY | 24.25 | 24.48 | 23.65 | 23.68 | 23.68 | -0.46 (-1.91%) | 1,217,000 |
| 9 Aug 2022 | CNY | 24.5 | 24.8 | 23.76 | 24.14 | 24.14 | -0.36 (-1.47%) | 1,371,140 |
| 8 Aug 2022 | CNY | 24.89 | 25.09 | 24.37 | 24.5 | 24.5 | -0.39 (-1.57%) | 1,036,900 |
| 5 Aug 2022 | CNY | 23.99 | 25 | 23.92 | 24.89 | 24.89 | +0.77 (+3.19%) | 1,949,120 |
| 4 Aug 2022 | CNY | 24 | 24.25 | 23.72 | 24.12 | 24.12 | +0.27 (+1.13%) | 912,250 |
| 3 Aug 2022 | CNY | 24 | 24.84 | 23.71 | 23.85 | 23.85 | -0.35 (-1.45%) | 1,558,040 |
| 2 Aug 2022 | CNY | 25.19 | 25.88 | 24.18 | 24.2 | 24.2 | -1.1 (-4.35%) | 3,389,210 |
| 1 Aug 2022 | CNY | 24.55 | 25.8 | 23.73 | 25.3 | 25.3 | +1 (+4.12%) | 3,667,310 |
| 29 Jul 2022 | CNY | 24.03 | 24.88 | 23.71 | 24.3 | 24.3 | +0.35 (+1.46%) | 2,123,710 |
| 28 Jul 2022 | CNY | 23.96 | 24.12 | 23.5 | 23.95 | 23.95 | +0.06 (+0.25%) | 1,572,010 |
| 27 Jul 2022 | CNY | 23.83 | 24.08 | 23.57 | 23.89 | 23.89 | +0.06 (+0.25%) | 1,191,770 |
| 26 Jul 2022 | CNY | 22.94 | 23.98 | 22.53 | 23.83 | 23.83 | +0.89 (+3.88%) | 2,847,110 |
| 25 Jul 2022 | CNY | 22.6 | 23.08 | 22.5 | 22.94 | 22.94 | +0.34 (+1.50%) | 929,500 |
| 22 Jul 2022 | CNY | 23.36 | 23.68 | 22.37 | 22.6 | 22.6 | -0.75 (-3.21%) | 1,772,000 |
| 21 Jul 2022 | CNY | 23.16 | 23.36 | 22.99 | 23.35 | 23.35 | +0.19 (+0.82%) | 817,600 |
| 20 Jul 2022 | CNY | 23.2 | 23.7 | 22.82 | 23.16 | 23.16 | +0.18 (+0.78%) | 1,150,140 |
