| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 24.55 | 26.1 | 24.55 | 24.85 | 24.85 | +0.14 (+0.57%) | 2,395,590 |
| 11 Aug 2022 | CNY | 25.45 | 25.9 | 24.65 | 24.71 | 24.71 | -0.79 (-3.10%) | 2,639,125 |
| 10 Aug 2022 | CNY | 24.45 | 26.5 | 24.12 | 25.5 | 25.5 | +1.4 (+5.81%) | 3,318,065 |
| 9 Aug 2022 | CNY | 24.08 | 24.4 | 23.81 | 24.1 | 24.1 | -0.03 (-0.12%) | 1,261,703 |
| 8 Aug 2022 | CNY | 23.01 | 24.2 | 22.98 | 24.13 | 24.13 | +1.01 (+4.37%) | 1,863,038 |
| 5 Aug 2022 | CNY | 22.93 | 23.18 | 22.6 | 23.12 | 23.12 | +0.27 (+1.18%) | 1,689,236 |
| 4 Aug 2022 | CNY | 22.52 | 22.95 | 22.22 | 22.85 | 22.85 | +0.48 (+2.15%) | 1,110,610 |
| 3 Aug 2022 | CNY | 22.61 | 23.31 | 22.26 | 22.37 | 22.37 | -0.06 (-0.27%) | 1,636,854 |
| 2 Aug 2022 | CNY | 23.44 | 23.45 | 22.03 | 22.43 | 22.43 | -1.18 (-5.00%) | 1,604,634 |
| 1 Aug 2022 | CNY | 23.24 | 23.86 | 22.66 | 23.61 | 23.61 | +0.62 (+2.70%) | 1,360,167 |
| 29 Jul 2022 | CNY | 23.64 | 23.88 | 22.75 | 22.99 | 22.99 | -0.41 (-1.75%) | 1,642,491 |
| 28 Jul 2022 | CNY | 22.18 | 23.83 | 22.04 | 23.4 | 23.4 | +1.36 (+6.17%) | 2,030,325 |
| 27 Jul 2022 | CNY | 21.23 | 22.15 | 21.04 | 22.04 | 22.04 | +0.83 (+3.91%) | 1,200,987 |
| 26 Jul 2022 | CNY | 21.43 | 21.45 | 20.8 | 21.21 | 21.21 | -0.13 (-0.61%) | 595,915 |
| 25 Jul 2022 | CNY | 21.8 | 21.8 | 21.01 | 21.34 | 21.34 | -0.26 (-1.20%) | 957,883 |
| 22 Jul 2022 | CNY | 21.54 | 22.09 | 21.38 | 21.6 | 21.6 | 0.0 (0.0%) | 866,732 |
| 21 Jul 2022 | CNY | 21.6 | 22.25 | 21.52 | 21.6 | 21.6 | -0.05 (-0.23%) | 1,115,853 |
| 20 Jul 2022 | CNY | 22.01 | 22.8 | 21.61 | 21.65 | 21.65 | -0.51 (-2.30%) | 1,559,486 |
| 19 Jul 2022 | CNY | 21.9 | 23.12 | 21.88 | 22.16 | 22.16 | +0.8 (+3.75%) | 2,837,957 |
| 18 Jul 2022 | CNY | 20.58 | 21.66 | 20.4 | 21.36 | 21.36 | +1.08 (+5.33%) | 1,866,130 |
| 15 Jul 2022 | CNY | 20.49 | 20.49 | 19.84 | 20.28 | 20.28 | -0.13 (-0.64%) | 1,095,681 |
| 14 Jul 2022 | CNY | 19.2 | 20.85 | 19.09 | 20.41 | 20.41 | +1.13 (+5.86%) | 1,259,035 |
| 13 Jul 2022 | CNY | 18.93 | 19.52 | 18.93 | 19.28 | 19.28 | +0.35 (+1.85%) | 502,916 |
| 12 Jul 2022 | CNY | 19.66 | 19.89 | 18.93 | 18.93 | 18.93 | -0.91 (-4.59%) | 686,498 |
| 11 Jul 2022 | CNY | 19.78 | 20.38 | 19.7 | 19.84 | 19.84 | -0.11 (-0.55%) | 521,668 |
| 8 Jul 2022 | CNY | 19.8 | 20.85 | 19.79 | 19.95 | 19.95 | +0.11 (+0.55%) | 1,031,899 |
| 7 Jul 2022 | CNY | 19.83 | 20.09 | 19.75 | 19.84 | 19.84 | +0.09 (+0.46%) | 634,715 |
| 6 Jul 2022 | CNY | 19.67 | 20.05 | 19.24 | 19.75 | 19.75 | +0.06 (+0.30%) | 538,806 |
| 5 Jul 2022 | CNY | 20.34 | 20.48 | 19.28 | 19.69 | 19.69 | -0.59 (-2.91%) | 839,471 |
| 4 Jul 2022 | CNY | 20.61 | 20.64 | 20.06 | 20.28 | 20.28 | -0.33 (-1.60%) | 878,241 |
