| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 22.2 | 22.21 | 21.14 | 21.18 | 21.18 | -1.12 (-5.02%) | 1,130,306 |
| 23 Aug 2022 | CNY | 22.12 | 22.65 | 21.8 | 22.3 | 22.3 | +0.21 (+0.95%) | 954,816 |
| 22 Aug 2022 | CNY | 22.07 | 22.69 | 21.38 | 22.09 | 22.09 | +0.28 (+1.28%) | 2,073,455 |
| 19 Aug 2022 | CNY | 24.18 | 24.89 | 21.76 | 21.81 | 21.81 | -2.37 (-9.80%) | 3,417,194 |
| 18 Aug 2022 | CNY | 23.48 | 24.35 | 22.91 | 24.18 | 24.18 | +0.5 (+2.11%) | 844,892 |
| 17 Aug 2022 | CNY | 23.34 | 23.79 | 22.96 | 23.68 | 23.68 | +0.32 (+1.37%) | 782,795 |
| 16 Aug 2022 | CNY | 23.95 | 23.95 | 23.22 | 23.36 | 23.36 | -0.39 (-1.64%) | 795,248 |
| 15 Aug 2022 | CNY | 23.75 | 24.16 | 23.43 | 23.75 | 23.75 | +0.11 (+0.47%) | 971,604 |
| 12 Aug 2022 | CNY | 24.65 | 24.96 | 23.64 | 23.64 | 23.64 | -1.18 (-4.75%) | 1,398,500 |
| 11 Aug 2022 | CNY | 24.29 | 25.09 | 24.12 | 24.82 | 24.82 | +0.68 (+2.82%) | 1,159,412 |
| 10 Aug 2022 | CNY | 24.03 | 24.58 | 24.01 | 24.14 | 24.14 | -0.15 (-0.62%) | 1,013,030 |
| 9 Aug 2022 | CNY | 23.99 | 24.83 | 23.7 | 24.29 | 24.29 | +0.19 (+0.79%) | 1,003,498 |
| 8 Aug 2022 | CNY | 23.51 | 24.47 | 22.94 | 24.1 | 24.1 | +0.6 (+2.55%) | 1,476,110 |
| 5 Aug 2022 | CNY | 23.33 | 23.78 | 23 | 23.5 | 23.5 | +0.38 (+1.64%) | 1,493,435 |
| 4 Aug 2022 | CNY | 22.78 | 23.4 | 22.55 | 23.12 | 23.12 | +0.48 (+2.12%) | 1,504,597 |
| 3 Aug 2022 | CNY | 21.53 | 23.24 | 21.53 | 22.64 | 22.64 | +1.13 (+5.25%) | 2,053,465 |
| 2 Aug 2022 | CNY | 21.96 | 22.11 | 20.88 | 21.51 | 21.51 | -0.6 (-2.71%) | 1,478,223 |
| 1 Aug 2022 | CNY | 21.79 | 22.2 | 21.05 | 22.11 | 22.11 | -0.16 (-0.72%) | 1,411,280 |
| 29 Jul 2022 | CNY | 22.8 | 22.88 | 22.16 | 22.27 | 22.27 | -0.25 (-1.11%) | 725,126 |
| 28 Jul 2022 | CNY | 21.98 | 22.69 | 21.98 | 22.52 | 22.52 | +0.54 (+2.46%) | 829,147 |
| 27 Jul 2022 | CNY | 21.33 | 22.14 | 21.31 | 21.98 | 21.98 | +0.62 (+2.90%) | 885,602 |
| 26 Jul 2022 | CNY | 21.4 | 21.7 | 20.92 | 21.36 | 21.36 | +0.02 (+0.09%) | 710,653 |
| 25 Jul 2022 | CNY | 21.5 | 21.65 | 21.1 | 21.34 | 21.34 | -0.38 (-1.75%) | 1,116,193 |
| 22 Jul 2022 | CNY | 22.2 | 22.58 | 21.41 | 21.72 | 21.72 | -0.43 (-1.94%) | 1,039,447 |
| 21 Jul 2022 | CNY | 21.2 | 23 | 21.2 | 22.15 | 22.15 | +0.82 (+3.84%) | 1,968,074 |
| 20 Jul 2022 | CNY | 21.32 | 21.77 | 20.91 | 21.33 | 21.33 | +0.17 (+0.80%) | 1,506,822 |
| 19 Jul 2022 | CNY | 20.54 | 21.55 | 20.24 | 21.16 | 21.16 | +0.77 (+3.78%) | 2,075,156 |
| 18 Jul 2022 | CNY | 19.81 | 20.5 | 19.25 | 20.39 | 20.39 | +0.7 (+3.56%) | 1,642,518 |
| 15 Jul 2022 | CNY | 19.22 | 20.05 | 18.71 | 19.69 | 19.69 | +0.3 (+1.55%) | 1,587,642 |
| 14 Jul 2022 | CNY | 19 | 19.59 | 18.8 | 19.39 | 19.39 | +0.42 (+2.21%) | 790,071 |
