| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 18.21 | 18.43 | 18.06 | 18.31 | 18.31 | +0.01 (+0.05%) | 10,952,956 |
| 19 Aug 2022 | CNY | 18.62 | 18.88 | 18.27 | 18.3 | 18.3 | -0.31 (-1.67%) | 17,827,818 |
| 18 Aug 2022 | CNY | 18.53 | 18.68 | 18.46 | 18.61 | 18.61 | +0.09 (+0.49%) | 18,354,837 |
| 17 Aug 2022 | CNY | 18.76 | 18.88 | 18.39 | 18.52 | 18.52 | -0.33 (-1.75%) | 24,037,752 |
| 16 Aug 2022 | CNY | 19.02 | 19.21 | 18.75 | 18.85 | 18.85 | -0.1 (-0.53%) | 12,429,199 |
| 15 Aug 2022 | CNY | 18.87 | 19.07 | 18.8 | 18.95 | 18.95 | +0.04 (+0.21%) | 9,880,638 |
| 12 Aug 2022 | CNY | 19.57 | 19.61 | 18.88 | 18.91 | 18.91 | -0.72 (-3.67%) | 21,519,223 |
| 11 Aug 2022 | CNY | 19.59 | 19.68 | 19.31 | 19.63 | 19.63 | +0.09 (+0.46%) | 19,222,934 |
| 10 Aug 2022 | CNY | 19.76 | 20.05 | 19.46 | 19.54 | 19.54 | -0.35 (-1.76%) | 21,536,253 |
| 9 Aug 2022 | CNY | 19.93 | 20.13 | 19.58 | 19.89 | 19.89 | -0.24 (-1.19%) | 25,718,632 |
| 8 Aug 2022 | CNY | 19.37 | 20.2 | 19.3 | 20.13 | 20.13 | +0.57 (+2.91%) | 31,939,925 |
| 5 Aug 2022 | CNY | 19.19 | 19.67 | 19.1 | 19.56 | 19.56 | +0.25 (+1.29%) | 33,559,986 |
| 4 Aug 2022 | CNY | 19.37 | 19.7 | 18.8 | 19.31 | 19.31 | -0.31 (-1.58%) | 41,009,012 |
| 3 Aug 2022 | CNY | 18.01 | 20.08 | 17.87 | 19.62 | 19.62 | +1.33 (+7.27%) | 66,254,124 |
| 2 Aug 2022 | CNY | 18.43 | 18.8 | 18.04 | 18.29 | 18.29 | +0.02 (+0.11%) | 32,863,378 |
| 1 Aug 2022 | CNY | 18.35 | 18.49 | 18.15 | 18.27 | 18.27 | 0.0 (0.0%) | 14,886,231 |
| 29 Jul 2022 | CNY | 18.7 | 18.71 | 18.13 | 18.27 | 18.27 | -0.43 (-2.30%) | 17,866,370 |
| 28 Jul 2022 | CNY | 18.46 | 18.72 | 18.22 | 18.7 | 18.7 | +0.3 (+1.63%) | 24,685,946 |
| 27 Jul 2022 | CNY | 18.15 | 18.5 | 18.05 | 18.4 | 18.4 | +0.26 (+1.43%) | 16,173,266 |
| 26 Jul 2022 | CNY | 18.09 | 18.24 | 17.93 | 18.14 | 18.14 | +0.06 (+0.33%) | 11,336,299 |
| 25 Jul 2022 | CNY | 18.45 | 18.46 | 17.88 | 18.08 | 18.08 | +0.03 (+0.17%) | 23,404,010 |
| 22 Jul 2022 | CNY | 18.28 | 18.35 | 17.76 | 18.05 | 18.05 | +0.02 (+0.11%) | 14,910,800 |
| 21 Jul 2022 | CNY | 18.43 | 18.46 | 17.99 | 18.03 | 18.03 | -0.51 (-2.75%) | 21,755,131 |
| 20 Jul 2022 | CNY | 17.57 | 18.56 | 17.5 | 18.54 | 18.54 | +1.02 (+5.82%) | 30,702,176 |
| 19 Jul 2022 | CNY | 17.19 | 17.62 | 17.16 | 17.52 | 17.52 | +0.27 (+1.57%) | 11,328,330 |
| 18 Jul 2022 | CNY | 17.01 | 17.25 | 16.97 | 17.25 | 17.25 | +0.23 (+1.35%) | 10,182,426 |
| 15 Jul 2022 | CNY | 17.22 | 17.48 | 17 | 17.02 | 17.02 | -0.23 (-1.33%) | 12,789,805 |
| 14 Jul 2022 | CNY | 17 | 17.52 | 16.92 | 17.25 | 17.25 | +0.16 (+0.94%) | 13,169,388 |
| 13 Jul 2022 | CNY | 17.06 | 17.23 | 16.68 | 17.09 | 17.09 | +0.09 (+0.53%) | 13,033,230 |
| 12 Jul 2022 | CNY | 17.18 | 17.47 | 16.99 | 17 | 17 | -0.16 (-0.93%) | 10,568,314 |
