| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 25.48 | 25.61 | 24.6 | 25.05 | 25.05 | -0.16 (-0.63%) | 743,974 |
| 22 Aug 2022 | CNY | 24.4 | 25.44 | 24.07 | 25.21 | 25.21 | +0.68 (+2.77%) | 1,332,900 |
| 19 Aug 2022 | CNY | 23.5 | 24.65 | 23.04 | 24.53 | 24.53 | +0.72 (+3.02%) | 1,927,201 |
| 18 Aug 2022 | CNY | 26.65 | 26.65 | 22.74 | 23.81 | 23.81 | -0.86 (-3.49%) | 3,355,523 |
| 17 Aug 2022 | CNY | 23.7 | 24.97 | 23.65 | 24.67 | 24.67 | +0.97 (+4.09%) | 1,446,644 |
| 16 Aug 2022 | CNY | 23.16 | 23.87 | 22.96 | 23.7 | 23.7 | +0.4 (+1.72%) | 1,306,200 |
| 15 Aug 2022 | CNY | 22.6 | 23.45 | 21.9 | 23.3 | 23.3 | +0.79 (+3.51%) | 1,365,600 |
| 12 Aug 2022 | CNY | 21.98 | 22.7 | 21.73 | 22.51 | 22.51 | +0.47 (+2.13%) | 1,158,801 |
| 11 Aug 2022 | CNY | 21.56 | 22.28 | 21.41 | 22.04 | 22.04 | +0.04 (+0.18%) | 2,119,100 |
| 10 Aug 2022 | CNY | 21.36 | 23.63 | 21.36 | 22 | 22 | +0.52 (+2.42%) | 3,080,833 |
| 9 Aug 2022 | CNY | 21 | 21.48 | 20.82 | 21.48 | 21.48 | +0.48 (+2.29%) | 807,826 |
| 8 Aug 2022 | CNY | 20.6 | 21.04 | 20.6 | 21 | 21 | +0.37 (+1.79%) | 829,682 |
| 5 Aug 2022 | CNY | 21.48 | 21.48 | 20.61 | 20.63 | 20.63 | -0.17 (-0.82%) | 719,697 |
| 4 Aug 2022 | CNY | 20.74 | 21.17 | 20.16 | 20.8 | 20.8 | +0.06 (+0.29%) | 622,613 |
| 3 Aug 2022 | CNY | 21.23 | 21.67 | 20.7 | 20.74 | 20.74 | -0.64 (-2.99%) | 1,021,117 |
| 2 Aug 2022 | CNY | 21.63 | 21.76 | 21.03 | 21.38 | 21.38 | -0.24 (-1.11%) | 1,428,700 |
| 1 Aug 2022 | CNY | 21.6 | 21.98 | 21.4 | 21.62 | 21.62 | +0.02 (+0.09%) | 794,200 |
| 29 Jul 2022 | CNY | 22.35 | 22.82 | 21.49 | 21.6 | 21.6 | -0.75 (-3.36%) | 1,140,952 |
| 28 Jul 2022 | CNY | 21.99 | 22.43 | 21.93 | 22.35 | 22.35 | +0.36 (+1.64%) | 907,983 |
| 27 Jul 2022 | CNY | 21.74 | 22.1 | 21.63 | 21.99 | 21.99 | +0.14 (+0.64%) | 1,148,300 |
| 26 Jul 2022 | CNY | 21.7 | 22.31 | 21.58 | 21.85 | 21.85 | -0.15 (-0.68%) | 1,756,343 |
| 25 Jul 2022 | CNY | 21.56 | 22 | 20.83 | 22 | 22 | +0.97 (+4.61%) | 1,953,269 |
| 22 Jul 2022 | CNY | 21.28 | 21.4 | 20.81 | 21.03 | 21.03 | -0.38 (-1.77%) | 1,310,437 |
| 21 Jul 2022 | CNY | 21.6 | 22.47 | 21.3 | 21.41 | 21.41 | -0.15 (-0.70%) | 2,117,214 |
| 20 Jul 2022 | CNY | 21.2 | 21.8 | 20.6 | 21.56 | 21.56 | +0.48 (+2.28%) | 3,340,761 |
| 19 Jul 2022 | CNY | 22.48 | 23.28 | 20.89 | 21.08 | 21.08 | -1.4 (-6.23%) | 5,106,156 |
| 18 Jul 2022 | CNY | 21.15 | 22.48 | 20.2 | 22.48 | 22.48 | +2.04 (+9.98%) | 5,897,900 |
| 15 Jul 2022 | CNY | 20.25 | 20.88 | 20.08 | 20.44 | 20.44 | +0.48 (+2.40%) | 2,603,033 |
| 14 Jul 2022 | CNY | 19.47 | 20.35 | 19.47 | 19.96 | 19.96 | +0.29 (+1.47%) | 2,763,713 |
| 13 Jul 2022 | CNY | 18.64 | 19.76 | 18.5 | 19.67 | 19.67 | +1 (+5.36%) | 2,565,397 |
