| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 18.3 | 17.69 | 17.98 | 18.27 | 18.27 | +0.29 (+1.61%) | 10,870,280 |
| 5 Aug 2022 | CNY | 18.33 | 17.41 | 17.58 | 17.98 | 17.98 | +0.41 (+2.33%) | 11,289,520 |
| 4 Aug 2022 | CNY | 17.87 | 17.06 | 17.8 | 17.57 | 17.57 | +0.07 (+0.40%) | 11,624,920 |
| 3 Aug 2022 | CNY | 18.5 | 17.43 | 17.91 | 17.5 | 17.5 | -0.11 (-0.62%) | 16,691,970 |
| 2 Aug 2022 | CNY | 18.68 | 17.58 | 18.66 | 17.61 | 17.61 | -1.4 (-7.36%) | 18,849,020 |
| 1 Aug 2022 | CNY | 19.1 | 18.1 | 18.29 | 19.01 | 19.01 | +0.77 (+4.22%) | 23,697,520 |
| 29 Jul 2022 | CNY | 18.58 | 18.09 | 18.3 | 18.24 | 18.24 | +0.11 (+0.61%) | 12,651,270 |
| 28 Jul 2022 | CNY | 18.41 | 18.09 | 18.3 | 18.13 | 18.13 | -0.17 (-0.93%) | 9,288,380 |
| 27 Jul 2022 | CNY | 18.48 | 17.65 | 17.84 | 18.3 | 18.3 | +0.46 (+2.58%) | 13,768,370 |
| 26 Jul 2022 | CNY | 17.99 | 16.8 | 17.01 | 17.84 | 17.84 | +0.55 (+3.18%) | 12,713,820 |
| 25 Jul 2022 | CNY | 18.67 | 17.07 | 18.6 | 17.29 | 17.29 | -1.17 (-6.34%) | 17,770,150 |
| 22 Jul 2022 | CNY | 18.49 | 17.9 | 18.2 | 18.46 | 18.46 | +0.28 (+1.54%) | 11,511,750 |
| 21 Jul 2022 | CNY | 18.59 | 18.16 | 18.5 | 18.18 | 18.18 | -0.3 (-1.62%) | 10,376,640 |
| 20 Jul 2022 | CNY | 18.8 | 18.01 | 18.6 | 18.48 | 18.48 | +0.01 (+0.05%) | 12,791,470 |
| 19 Jul 2022 | CNY | 19.1 | 18.45 | 18.93 | 18.47 | 18.47 | -0.39 (-2.07%) | 16,723,990 |
| 18 Jul 2022 | CNY | 19.61 | 18.68 | 18.75 | 18.86 | 18.86 | +0.16 (+0.86%) | 23,952,840 |
| 15 Jul 2022 | CNY | 18.98 | 18.13 | 18.42 | 18.7 | 18.7 | +0.01 (+0.05%) | 22,446,820 |
| 14 Jul 2022 | CNY | 19 | 17.08 | 17.21 | 18.69 | 18.69 | +1.41 (+8.16%) | 29,793,980 |
| 13 Jul 2022 | CNY | 17.41 | 16.72 | 16.88 | 17.28 | 17.28 | +0.58 (+3.47%) | 10,943,690 |
| 12 Jul 2022 | CNY | 17.4 | 16.7 | 17.4 | 16.7 | 16.7 | -0.69 (-3.97%) | 10,762,030 |
| 11 Jul 2022 | CNY | 17.5 | 16.89 | 17.35 | 17.39 | 17.39 | 0.0 (0.0%) | 11,743,730 |
| 8 Jul 2022 | CNY | 18.11 | 17.28 | 17.89 | 17.39 | 17.39 | -0.5 (-2.79%) | 13,192,240 |
| 7 Jul 2022 | CNY | 18.25 | 17.03 | 17.57 | 17.89 | 17.89 | +0.18 (+1.02%) | 18,193,990 |
| 6 Jul 2022 | CNY | 18.68 | 17.61 | 18.36 | 17.71 | 17.71 | -1.13 (-6.00%) | 21,160,230 |
| 5 Jul 2022 | CNY | 18.97 | 18.03 | 18.16 | 18.84 | 18.84 | +0.7 (+3.86%) | 25,553,220 |
| 4 Jul 2022 | CNY | 19.37 | 17.81 | 17.84 | 18.14 | 18.14 | -0.11 (-0.60%) | 31,216,760 |
| 1 Jul 2022 | CNY | 18.45 | 17.03 | 17.03 | 18.25 | 18.25 | +0.84 (+4.82%) | 31,539,730 |
| 30 Jun 2022 | CNY | 18 | 16.92 | 18 | 17.41 | 17.41 | -0.58 (-3.22%) | 34,988,660 |
| 29 Jun 2022 | CNY | 17.99 | 17.25 | 17.7 | 17.99 | 17.99 | +1.64 (+10.03%) | 21,992,900 |
| 28 Jun 2022 | CNY | 16.42 | 15.66 | 15.95 | 16.35 | 16.35 | +0.35 (+2.19%) | 17,057,890 |
