| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 21.69 | 22.12 | 20.7 | 21.35 | 21.35 | -0.34 (-1.57%) | 12,463,022 |
| 19 Aug 2022 | CNY | 22.66 | 22.68 | 21.68 | 21.69 | 21.69 | -0.99 (-4.37%) | 11,553,594 |
| 18 Aug 2022 | CNY | 22.58 | 22.99 | 22.35 | 22.68 | 22.68 | -0.07 (-0.31%) | 12,060,930 |
| 17 Aug 2022 | CNY | 23.73 | 23.9 | 22.4 | 22.75 | 22.75 | -1.13 (-4.73%) | 20,333,370 |
| 16 Aug 2022 | CNY | 23.74 | 24.28 | 23.48 | 23.88 | 23.88 | -0.16 (-0.67%) | 18,705,338 |
| 15 Aug 2022 | CNY | 22.72 | 24.66 | 22.62 | 24.04 | 24.04 | +1.19 (+5.21%) | 29,047,620 |
| 12 Aug 2022 | CNY | 23.46 | 24.65 | 22.68 | 22.85 | 22.85 | -0.64 (-2.72%) | 24,939,241 |
| 11 Aug 2022 | CNY | 22.88 | 23.97 | 22.6 | 23.49 | 23.49 | +1.04 (+4.63%) | 32,258,030 |
| 10 Aug 2022 | CNY | 22.23 | 23.15 | 22.1 | 22.45 | 22.45 | +1.03 (+4.81%) | 35,736,550 |
| 9 Aug 2022 | CNY | 19.47 | 21.42 | 19.45 | 21.42 | 21.42 | +1.95 (+10.02%) | 10,085,074 |
| 8 Aug 2022 | CNY | 19.3 | 19.74 | 18.97 | 19.47 | 19.47 | +0.02 (+0.10%) | 5,395,368 |
| 5 Aug 2022 | CNY | 19.26 | 19.68 | 18.93 | 19.45 | 19.45 | +0.11 (+0.57%) | 6,710,020 |
| 4 Aug 2022 | CNY | 19 | 19.61 | 18.77 | 19.34 | 19.34 | +0.35 (+1.84%) | 7,605,362 |
| 3 Aug 2022 | CNY | 19 | 19.88 | 18.94 | 18.99 | 18.99 | +0.09 (+0.48%) | 10,371,996 |
| 2 Aug 2022 | CNY | 20.78 | 20.78 | 18.9 | 18.9 | 18.9 | -2.1 (-10%) | 16,573,834 |
| 1 Aug 2022 | CNY | 20.22 | 21 | 19.9 | 21 | 21 | +0.71 (+3.50%) | 9,046,808 |
| 29 Jul 2022 | CNY | 20.56 | 20.68 | 20.18 | 20.29 | 20.29 | -0.26 (-1.27%) | 5,680,707 |
| 28 Jul 2022 | CNY | 20.98 | 21.12 | 20.54 | 20.55 | 20.55 | -0.23 (-1.11%) | 6,106,307 |
| 27 Jul 2022 | CNY | 20.59 | 21.1 | 20.24 | 20.78 | 20.78 | +0.09 (+0.43%) | 5,976,399 |
| 26 Jul 2022 | CNY | 20.3 | 20.78 | 19.96 | 20.69 | 20.69 | +0.39 (+1.92%) | 6,406,584 |
| 25 Jul 2022 | CNY | 21.04 | 21.04 | 20.01 | 20.3 | 20.3 | -0.78 (-3.70%) | 9,252,938 |
| 22 Jul 2022 | CNY | 20.54 | 21.66 | 20.54 | 21.08 | 21.08 | -0.15 (-0.71%) | 11,015,259 |
| 21 Jul 2022 | CNY | 21.85 | 22.28 | 21.13 | 21.23 | 21.23 | -0.747 (-3.40%) | 10,494,710 |
| 21 Jul 2022 |
|
|||||||
| 20 Jul 2022 | CNY | 21.7231 | 22.1077 | 21.1539 | 21.9769 | 21.9769 | +0.269 (+1.24%) | 16,026,202 |
| 19 Jul 2022 | CNY | 21.5231 | 22.1154 | 21 | 21.7077 | 21.7077 | +0.292 (+1.36%) | 13,083,408 |
| 18 Jul 2022 | CNY | 20.7462 | 21.6231 | 20.7462 | 21.4154 | 21.4154 | +0.577 (+2.77%) | 10,102,391 |
| 15 Jul 2022 | CNY | 20.9308 | 21.5846 | 20.6923 | 20.8385 | 20.8385 | -0.077 (-0.37%) | 13,164,760 |
| 14 Jul 2022 | CNY | 20.6462 | 20.9769 | 19.6308 | 20.9154 | 20.9154 | -7.005 (-25.09%) | 15,641,407 |
| 13 Jul 2022 | CNY | 26.53 | 27.97 | 26.2 | 27.92 | 27.92 | +1.45 (+5.48%) | 10,598,442 |
| 12 Jul 2022 | CNY | 27.33 | 27.79 | 26.4 | 26.47 | 26.47 | -0.87 (-3.18%) | 7,872,510 |
