| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 20.72 | 21.37 | 20.69 | 20.86 | 20.86 | +0.14 (+0.68%) | 12,896,154 |
| 19 Aug 2022 | CNY | 19.65 | 21 | 19.36 | 20.72 | 20.72 | +1.07 (+5.45%) | 18,042,221 |
| 18 Aug 2022 | CNY | 20.11 | 20.16 | 19.44 | 19.65 | 19.65 | -0.45 (-2.24%) | 11,803,757 |
| 17 Aug 2022 | CNY | 19.58 | 20.41 | 18.73 | 20.1 | 20.1 | +0.49 (+2.50%) | 19,044,620 |
| 16 Aug 2022 | CNY | 19.37 | 19.96 | 19.31 | 19.61 | 19.61 | +0.22 (+1.13%) | 6,630,881 |
| 15 Aug 2022 | CNY | 19.41 | 19.62 | 19.31 | 19.39 | 19.39 | -0.02 (-0.10%) | 5,111,909 |
| 12 Aug 2022 | CNY | 19.4 | 19.5 | 19.08 | 19.41 | 19.41 | +0.08 (+0.41%) | 3,876,465 |
| 11 Aug 2022 | CNY | 19 | 19.34 | 18.86 | 19.33 | 19.33 | +0.38 (+2.01%) | 7,048,825 |
| 10 Aug 2022 | CNY | 19.22 | 19.29 | 18.8 | 18.95 | 18.95 | -0.29 (-1.51%) | 6,278,654 |
| 9 Aug 2022 | CNY | 19.33 | 19.42 | 19.04 | 19.24 | 19.24 | -0.19 (-0.98%) | 4,737,810 |
| 8 Aug 2022 | CNY | 19.05 | 19.68 | 18.91 | 19.43 | 19.43 | +0.39 (+2.05%) | 7,652,473 |
| 5 Aug 2022 | CNY | 18.56 | 19.1 | 18.38 | 19.04 | 19.04 | +0.49 (+2.64%) | 6,900,873 |
| 4 Aug 2022 | CNY | 18.71 | 18.82 | 18.4 | 18.55 | 18.55 | -0.15 (-0.80%) | 10,505,880 |
| 3 Aug 2022 | CNY | 19.2 | 19.6 | 18.49 | 18.7 | 18.7 | -0.62 (-3.21%) | 10,937,996 |
| 2 Aug 2022 | CNY | 19.7 | 19.7 | 19.12 | 19.32 | 19.32 | -0.43 (-2.18%) | 6,253,850 |
| 1 Aug 2022 | CNY | 19.85 | 19.94 | 19.51 | 19.75 | 19.75 | +0.09 (+0.46%) | 5,785,386 |
| 29 Jul 2022 | CNY | 20.38 | 20.38 | 19.56 | 19.66 | 19.66 | -0.64 (-3.15%) | 9,115,259 |
| 28 Jul 2022 | CNY | 19.58 | 20.47 | 19.41 | 20.3 | 20.3 | +0.69 (+3.52%) | 10,257,707 |
| 27 Jul 2022 | CNY | 20.33 | 20.38 | 19.55 | 19.61 | 19.61 | -0.73 (-3.59%) | 9,825,220 |
| 26 Jul 2022 | CNY | 20.29 | 20.4 | 19.8 | 20.34 | 20.34 | +0.12 (+0.59%) | 8,537,276 |
| 25 Jul 2022 | CNY | 19.92 | 20.61 | 19.77 | 20.22 | 20.22 | +0.43 (+2.17%) | 9,664,050 |
| 22 Jul 2022 | CNY | 20.43 | 20.5 | 19.5 | 19.79 | 19.79 | -0.55 (-2.70%) | 7,676,137 |
| 21 Jul 2022 | CNY | 20.5 | 20.75 | 20.24 | 20.34 | 20.34 | -0.2 (-0.97%) | 5,491,600 |
| 20 Jul 2022 | CNY | 20.45 | 20.98 | 20.41 | 20.54 | 20.54 | +0.09 (+0.44%) | 5,280,623 |
| 19 Jul 2022 | CNY | 21.01 | 21.17 | 20.35 | 20.45 | 20.45 | -0.52 (-2.48%) | 7,232,437 |
| 18 Jul 2022 | CNY | 20.06 | 21.1 | 19.96 | 20.97 | 20.97 | +1.13 (+5.70%) | 11,798,462 |
| 15 Jul 2022 | CNY | 20.26 | 20.67 | 19.68 | 19.84 | 19.84 | -0.39 (-1.93%) | 11,314,103 |
| 14 Jul 2022 | CNY | 20.97 | 21.13 | 20.15 | 20.23 | 20.23 | -0.75 (-3.57%) | 9,571,694 |
| 13 Jul 2022 | CNY | 21.15 | 21.49 | 20.8 | 20.98 | 20.98 | -0.11 (-0.52%) | 6,689,857 |
| 12 Jul 2022 | CNY | 21.38 | 21.54 | 20.85 | 21.09 | 21.09 | -0.24 (-1.13%) | 4,910,745 |
