| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 22.51 | 22.65 | 21.87 | 21.87 | 21.87 | -0.64 (-2.84%) | 2,123,300 |
| 11 Aug 2022 | CNY | 22.52 | 22.63 | 22.2 | 22.51 | 22.51 | -0.01 (-0.04%) | 1,651,500 |
| 10 Aug 2022 | CNY | 22.62 | 22.96 | 22.28 | 22.52 | 22.52 | -0.41 (-1.79%) | 2,020,323 |
| 9 Aug 2022 | CNY | 22.2 | 23.42 | 21.66 | 22.93 | 22.93 | +0.79 (+3.57%) | 3,588,363 |
| 8 Aug 2022 | CNY | 21.56 | 22.24 | 21.32 | 22.14 | 22.14 | +0.46 (+2.12%) | 2,836,259 |
| 5 Aug 2022 | CNY | 21.74 | 22.04 | 21.23 | 21.68 | 21.68 | -0.06 (-0.28%) | 2,028,063 |
| 4 Aug 2022 | CNY | 21.83 | 22.3 | 21.37 | 21.74 | 21.74 | +0.27 (+1.26%) | 2,216,800 |
| 3 Aug 2022 | CNY | 22.23 | 22.74 | 21.37 | 21.47 | 21.47 | -0.67 (-3.03%) | 2,989,069 |
| 2 Aug 2022 | CNY | 23.25 | 23.46 | 22.05 | 22.14 | 22.14 | -1.39 (-5.91%) | 3,404,573 |
| 1 Aug 2022 | CNY | 23.51 | 23.88 | 23.03 | 23.53 | 23.53 | -0.39 (-1.63%) | 2,561,400 |
| 29 Jul 2022 | CNY | 24.18 | 24.84 | 23.8 | 23.92 | 23.92 | -0.35 (-1.44%) | 2,838,772 |
| 28 Jul 2022 | CNY | 24.78 | 24.94 | 24.05 | 24.27 | 24.27 | -0.46 (-1.86%) | 2,918,507 |
| 27 Jul 2022 | CNY | 24.35 | 24.77 | 23.92 | 24.73 | 24.73 | +0.26 (+1.06%) | 3,116,252 |
| 26 Jul 2022 | CNY | 24.47 | 24.65 | 23.75 | 24.47 | 24.47 | 0.0 (0.0%) | 2,722,742 |
| 25 Jul 2022 | CNY | 24.14 | 25.1 | 23.89 | 24.47 | 24.47 | +0.26 (+1.07%) | 4,309,700 |
| 22 Jul 2022 | CNY | 24.5 | 24.99 | 23.94 | 24.21 | 24.21 | -0.31 (-1.26%) | 2,870,678 |
| 21 Jul 2022 | CNY | 25.32 | 25.37 | 24.46 | 24.52 | 24.52 | -0.8 (-3.16%) | 4,251,826 |
| 20 Jul 2022 | CNY | 24.8 | 25.73 | 24 | 25.32 | 25.32 | +0.66 (+2.68%) | 6,323,417 |
| 19 Jul 2022 | CNY | 24.84 | 25.07 | 24.31 | 24.66 | 24.66 | -0.24 (-0.96%) | 6,213,498 |
| 18 Jul 2022 | CNY | 24.38 | 25.27 | 24.03 | 24.9 | 24.9 | +0.27 (+1.10%) | 6,271,939 |
| 15 Jul 2022 | CNY | 23.58 | 25.65 | 23.4 | 24.63 | 24.63 | +0.76 (+3.18%) | 10,679,013 |
| 14 Jul 2022 | CNY | 22.01 | 24.22 | 22.01 | 23.87 | 23.87 | +1.77 (+8.01%) | 7,937,397 |
| 13 Jul 2022 | CNY | 21.11 | 22.27 | 21.06 | 22.1 | 22.1 | +0.99 (+4.69%) | 3,887,985 |
| 12 Jul 2022 | CNY | 21.38 | 22.22 | 21 | 21.11 | 21.11 | -0.19 (-0.89%) | 3,176,888 |
| 11 Jul 2022 | CNY | 21.9 | 21.9 | 21 | 21.3 | 21.3 | -0.59 (-2.70%) | 2,814,400 |
| 8 Jul 2022 | CNY | 21.89 | 22.09 | 21.62 | 21.89 | 21.89 | 0.0 (0.0%) | 1,754,289 |
| 7 Jul 2022 | CNY | 21.83 | 22 | 21.2 | 21.89 | 21.89 | 0.0 (0.0%) | 2,000,549 |
| 6 Jul 2022 | CNY | 22.37 | 22.52 | 21.68 | 21.89 | 21.89 | -0.35 (-1.57%) | 1,794,388 |
| 5 Jul 2022 | CNY | 22.86 | 22.89 | 21.93 | 22.24 | 22.24 | -0.55 (-2.41%) | 1,874,200 |
| 4 Jul 2022 | CNY | 22.35 | 22.8 | 21.77 | 22.79 | 22.79 | +0.37 (+1.65%) | 1,885,475 |
