| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 20 | 20 | 19.65 | 19.74 | 19.74 | -0.29 (-1.45%) | 6,436,252 |
| 12 Aug 2022 | CNY | 19.73 | 20.45 | 19.71 | 20.03 | 20.03 | +0.18 (+0.91%) | 10,895,267 |
| 11 Aug 2022 | CNY | 19.37 | 20.29 | 19.37 | 19.85 | 19.85 | +0.53 (+2.74%) | 15,158,724 |
| 10 Aug 2022 | CNY | 19.28 | 19.55 | 19.22 | 19.32 | 19.32 | -0.15 (-0.77%) | 6,309,331 |
| 9 Aug 2022 | CNY | 19.39 | 19.63 | 19.22 | 19.47 | 19.47 | -0.06 (-0.31%) | 7,501,873 |
| 8 Aug 2022 | CNY | 19.33 | 19.73 | 19.01 | 19.53 | 19.53 | +0.16 (+0.83%) | 9,162,215 |
| 5 Aug 2022 | CNY | 18.66 | 19.44 | 18.63 | 19.37 | 19.37 | +0.76 (+4.08%) | 12,549,966 |
| 4 Aug 2022 | CNY | 18.48 | 18.82 | 18.3 | 18.61 | 18.61 | +0.23 (+1.25%) | 7,614,266 |
| 3 Aug 2022 | CNY | 18.35 | 18.91 | 18.3 | 18.38 | 18.38 | -0.02 (-0.11%) | 9,760,575 |
| 2 Aug 2022 | CNY | 19.05 | 19.1 | 18.18 | 18.4 | 18.4 | -0.57 (-3.00%) | 13,654,946 |
| 1 Aug 2022 | CNY | 17.76 | 19.33 | 17.63 | 18.97 | 18.97 | +1.18 (+6.63%) | 23,183,779 |
| 29 Jul 2022 | CNY | 17.99 | 17.99 | 17.5 | 17.79 | 17.79 | -0.07 (-0.39%) | 6,136,826 |
| 28 Jul 2022 | CNY | 17.6 | 17.96 | 17.6 | 17.86 | 17.86 | +0.32 (+1.82%) | 6,611,605 |
| 27 Jul 2022 | CNY | 17.57 | 17.65 | 17.47 | 17.54 | 17.54 | -0.06 (-0.34%) | 2,547,609 |
| 26 Jul 2022 | CNY | 17.52 | 17.61 | 17.37 | 17.6 | 17.6 | +0.12 (+0.69%) | 3,010,959 |
| 25 Jul 2022 | CNY | 17.85 | 17.9 | 17.4 | 17.48 | 17.48 | -0.38 (-2.13%) | 4,451,075 |
| 22 Jul 2022 | CNY | 17.8 | 18.09 | 17.6 | 17.86 | 17.86 | +0.06 (+0.34%) | 6,279,882 |
| 21 Jul 2022 | CNY | 17.76 | 17.97 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 4,878,656 |
| 20 Jul 2022 | CNY | 17.75 | 17.83 | 17.63 | 17.8 | 17.8 | +0.07 (+0.39%) | 5,596,556 |
| 19 Jul 2022 | CNY | 17.43 | 17.82 | 17.38 | 17.73 | 17.73 | +0.35 (+2.01%) | 7,277,086 |
| 18 Jul 2022 | CNY | 17.2 | 17.42 | 17.01 | 17.38 | 17.38 | +0.34 (+2.00%) | 3,842,184 |
| 15 Jul 2022 | CNY | 17.33 | 17.49 | 17.03 | 17.04 | 17.04 | -0.41 (-2.35%) | 4,256,800 |
| 14 Jul 2022 | CNY | 17.24 | 17.6 | 17.24 | 17.45 | 17.45 | +0.06 (+0.35%) | 4,807,889 |
| 13 Jul 2022 | CNY | 17.21 | 17.4 | 17.2 | 17.39 | 17.39 | +0.19 (+1.10%) | 3,478,509 |
| 12 Jul 2022 | CNY | 17.39 | 17.47 | 17.19 | 17.2 | 17.2 | -0.17 (-0.98%) | 4,834,359 |
| 11 Jul 2022 | CNY | 17.6 | 17.77 | 17.24 | 17.37 | 17.37 | +0.41 (+2.42%) | 12,876,466 |
| 8 Jul 2022 | CNY | 16.92 | 17.16 | 16.84 | 16.96 | 16.96 | +0.06 (+0.36%) | 3,558,023 |
| 7 Jul 2022 | CNY | 16.98 | 17.01 | 16.85 | 16.9 | 16.9 | +0.04 (+0.24%) | 3,523,882 |
| 6 Jul 2022 | CNY | 16.96 | 17.1 | 16.74 | 16.86 | 16.86 | -0.11 (-0.65%) | 4,081,896 |
| 5 Jul 2022 | CNY | 17.16 | 17.23 | 16.8 | 16.97 | 16.97 | -0.14 (-0.82%) | 5,619,474 |
