| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 22.87 | 22.98 | 22 | 22.16 | 22.16 | -0.58 (-2.55%) | 9,490,036 |
| 22 Aug 2022 | CNY | 22.62 | 23.15 | 22.01 | 22.74 | 22.74 | -0.01 (-0.04%) | 5,666,018 |
| 19 Aug 2022 | CNY | 23.68 | 23.8 | 22.62 | 22.75 | 22.75 | -0.84 (-3.56%) | 11,474,590 |
| 18 Aug 2022 | CNY | 22.82 | 23.65 | 22.67 | 23.59 | 23.59 | +0.83 (+3.65%) | 7,470,228 |
| 17 Aug 2022 | CNY | 22.51 | 22.84 | 22.1 | 22.76 | 22.76 | +0.27 (+1.20%) | 4,945,006 |
| 16 Aug 2022 | CNY | 22.42 | 22.55 | 21.88 | 22.49 | 22.49 | +0.57 (+2.60%) | 7,982,175 |
| 15 Aug 2022 | CNY | 21.14 | 22.5 | 21 | 21.92 | 21.92 | +0.64 (+3.01%) | 11,242,234 |
| 12 Aug 2022 | CNY | 21.31 | 21.78 | 21.15 | 21.28 | 21.28 | -0.01 (-0.05%) | 4,401,000 |
| 11 Aug 2022 | CNY | 21.2 | 21.4 | 20.6 | 21.29 | 21.29 | +0.24 (+1.14%) | 6,901,583 |
| 10 Aug 2022 | CNY | 20.81 | 21.21 | 20.8 | 21.05 | 21.05 | 0.0 (0.0%) | 5,633,228 |
| 9 Aug 2022 | CNY | 21.38 | 21.41 | 20.77 | 21.05 | 21.05 | +0.07 (+0.33%) | 8,196,823 |
| 8 Aug 2022 | CNY | 20.25 | 21.05 | 20.16 | 20.98 | 20.98 | +0.91 (+4.53%) | 9,895,884 |
| 5 Aug 2022 | CNY | 19.53 | 20.15 | 19.2 | 20.07 | 20.07 | +0.67 (+3.45%) | 5,046,964 |
| 4 Aug 2022 | CNY | 19.53 | 19.76 | 19.11 | 19.4 | 19.4 | +0.05 (+0.26%) | 4,084,500 |
| 3 Aug 2022 | CNY | 19.33 | 20.28 | 19.22 | 19.35 | 19.35 | +0.02 (+0.10%) | 9,693,094 |
| 2 Aug 2022 | CNY | 19.63 | 19.9 | 19.1 | 19.33 | 19.33 | -0.26 (-1.33%) | 8,986,955 |
| 1 Aug 2022 | CNY | 18.7 | 19.76 | 18.6 | 19.59 | 19.59 | +0.84 (+4.48%) | 12,665,812 |
| 29 Jul 2022 | CNY | 18.33 | 18.84 | 18.32 | 18.75 | 18.75 | +0.41 (+2.24%) | 7,761,480 |
| 28 Jul 2022 | CNY | 17.85 | 18.54 | 17.75 | 18.34 | 18.34 | +0.48 (+2.69%) | 5,606,582 |
| 27 Jul 2022 | CNY | 17.48 | 17.99 | 17.31 | 17.86 | 17.86 | +0.38 (+2.17%) | 3,580,454 |
| 26 Jul 2022 | CNY | 17.06 | 17.56 | 17 | 17.48 | 17.48 | +0.34 (+1.98%) | 3,077,458 |
| 25 Jul 2022 | CNY | 17.37 | 17.42 | 17.05 | 17.14 | 17.14 | -0.28 (-1.61%) | 3,830,151 |
| 22 Jul 2022 | CNY | 17.13 | 17.49 | 16.98 | 17.42 | 17.42 | +0.22 (+1.28%) | 3,903,934 |
| 21 Jul 2022 | CNY | 17.28 | 17.45 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 3,073,891 |
| 20 Jul 2022 | CNY | 17.26 | 17.53 | 17.01 | 17.25 | 17.25 | +0.04 (+0.23%) | 5,236,791 |
| 19 Jul 2022 | CNY | 16.98 | 17.29 | 16.8 | 17.21 | 17.21 | +0.21 (+1.24%) | 4,225,500 |
| 18 Jul 2022 | CNY | 16.66 | 17.24 | 16.61 | 17 | 17 | +0.27 (+1.61%) | 5,396,073 |
| 15 Jul 2022 | CNY | 16.52 | 17.08 | 16.42 | 16.73 | 16.73 | +0.22 (+1.33%) | 5,983,683 |
| 14 Jul 2022 | CNY | 16.11 | 16.88 | 16.08 | 16.51 | 16.51 | +0.48 (+2.99%) | 5,330,217 |
| 13 Jul 2022 | CNY | 15.72 | 16.08 | 15.55 | 16.03 | 16.03 | +0.41 (+2.62%) | 3,505,267 |
