| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 21.83 | 21.93 | 21.13 | 21.32 | 21.32 | -0.58 (-2.65%) | 2,917,889 |
| 19 Aug 2022 | CNY | 20.92 | 22.5 | 20.51 | 21.9 | 21.9 | +0.98 (+4.68%) | 5,799,261 |
| 18 Aug 2022 | CNY | 20.45 | 20.98 | 20.1 | 20.92 | 20.92 | +0.64 (+3.16%) | 3,657,072 |
| 17 Aug 2022 | CNY | 20.07 | 20.67 | 20.05 | 20.28 | 20.28 | +0.22 (+1.10%) | 2,871,788 |
| 16 Aug 2022 | CNY | 19.5 | 20.65 | 19.44 | 20.06 | 20.06 | +0.54 (+2.77%) | 3,115,048 |
| 15 Aug 2022 | CNY | 19.4 | 19.53 | 19.12 | 19.52 | 19.52 | +0.19 (+0.98%) | 1,594,596 |
| 12 Aug 2022 | CNY | 20.48 | 20.48 | 18.99 | 19.33 | 19.33 | -1.15 (-5.62%) | 4,741,767 |
| 11 Aug 2022 | CNY | 20.35 | 20.68 | 20.15 | 20.48 | 20.48 | +0.23 (+1.14%) | 2,000,001 |
| 10 Aug 2022 | CNY | 20.1 | 20.31 | 20 | 20.25 | 20.25 | +0.17 (+0.85%) | 1,358,267 |
| 9 Aug 2022 | CNY | 19.93 | 20.12 | 19.73 | 20.08 | 20.08 | +0.2 (+1.01%) | 865,734 |
| 8 Aug 2022 | CNY | 19.78 | 19.96 | 19.4 | 19.88 | 19.88 | +0.12 (+0.61%) | 897,765 |
| 5 Aug 2022 | CNY | 19.61 | 19.78 | 19.16 | 19.76 | 19.76 | +0.11 (+0.56%) | 959,874 |
| 4 Aug 2022 | CNY | 19.69 | 19.87 | 19.23 | 19.65 | 19.65 | -0.15 (-0.76%) | 946,906 |
| 3 Aug 2022 | CNY | 19.97 | 20.1 | 19.22 | 19.8 | 19.8 | -0.19 (-0.95%) | 1,479,528 |
| 2 Aug 2022 | CNY | 20.5 | 20.51 | 19.62 | 19.99 | 19.99 | -0.21 (-1.04%) | 1,554,740 |
| 1 Aug 2022 | CNY | 20.15 | 20.39 | 19.83 | 20.2 | 20.2 | +0.41 (+2.07%) | 1,880,066 |
| 29 Jul 2022 | CNY | 19.85 | 20.35 | 19.66 | 19.79 | 19.79 | -0.06 (-0.30%) | 657,824 |
| 28 Jul 2022 | CNY | 19.8 | 19.87 | 19.54 | 19.85 | 19.85 | +0.17 (+0.86%) | 750,353 |
| 27 Jul 2022 | CNY | 19.47 | 19.92 | 19.31 | 19.68 | 19.68 | +0.2 (+1.03%) | 417,340 |
| 26 Jul 2022 | CNY | 19.24 | 19.79 | 18.88 | 19.48 | 19.48 | +0.27 (+1.41%) | 584,720 |
| 25 Jul 2022 | CNY | 19.84 | 19.84 | 19.13 | 19.21 | 19.21 | -0.43 (-2.19%) | 866,530 |
| 22 Jul 2022 | CNY | 19.83 | 20.08 | 19.55 | 19.64 | 19.64 | -0.28 (-1.41%) | 789,736 |
| 21 Jul 2022 | CNY | 19.68 | 20.09 | 19.55 | 19.92 | 19.92 | +0.2 (+1.01%) | 1,323,542 |
| 20 Jul 2022 | CNY | 19.58 | 19.73 | 19.33 | 19.72 | 19.72 | +0.3 (+1.54%) | 773,654 |
| 19 Jul 2022 | CNY | 19.1 | 19.42 | 19.06 | 19.42 | 19.42 | +0.21 (+1.09%) | 774,060 |
| 18 Jul 2022 | CNY | 18.84 | 19.29 | 18.84 | 19.21 | 19.21 | +0.28 (+1.48%) | 860,422 |
| 15 Jul 2022 | CNY | 19.12 | 19.18 | 18.91 | 18.93 | 18.93 | -0.2 (-1.05%) | 666,682 |
| 14 Jul 2022 | CNY | 19.26 | 19.44 | 19.06 | 19.13 | 19.13 | -0.27 (-1.39%) | 902,975 |
| 13 Jul 2022 | CNY | 19.22 | 19.48 | 19.14 | 19.4 | 19.4 | +0.22 (+1.15%) | 599,620 |
| 12 Jul 2022 | CNY | 19.39 | 19.5 | 19.13 | 19.18 | 19.18 | -0.21 (-1.08%) | 730,870 |
