| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 21.81 | 22.06 | 20.89 | 21.14 | 21.14 | -0.95 (-4.30%) | 6,631,653 |
| 23 Aug 2022 | CNY | 21.97 | 22.55 | 21.82 | 22.09 | 22.09 | +0.13 (+0.59%) | 4,764,588 |
| 22 Aug 2022 | CNY | 21.86 | 22.22 | 21.6 | 21.96 | 21.96 | +0.11 (+0.50%) | 5,054,708 |
| 19 Aug 2022 | CNY | 22.44 | 23.13 | 21.7 | 21.85 | 21.85 | -0.65 (-2.89%) | 6,160,288 |
| 18 Aug 2022 | CNY | 22.18 | 22.68 | 22.09 | 22.5 | 22.5 | +0.01 (+0.04%) | 4,720,420 |
| 17 Aug 2022 | CNY | 22.58 | 23.15 | 22.39 | 22.49 | 22.49 | -0.2 (-0.88%) | 4,948,557 |
| 16 Aug 2022 | CNY | 22.6 | 23.32 | 22.22 | 22.69 | 22.69 | +0.09 (+0.40%) | 5,434,787 |
| 15 Aug 2022 | CNY | 22.29 | 22.77 | 21.93 | 22.6 | 22.6 | -0.11 (-0.48%) | 7,872,011 |
| 12 Aug 2022 | CNY | 22.85 | 24.68 | 22.6 | 22.71 | 22.71 | +0.07 (+0.31%) | 13,361,287 |
| 11 Aug 2022 | CNY | 22.31 | 23 | 22.22 | 22.64 | 22.64 | +0.12 (+0.53%) | 6,447,923 |
| 10 Aug 2022 | CNY | 21.99 | 22.65 | 21.77 | 22.52 | 22.52 | +0.53 (+2.41%) | 7,538,081 |
| 9 Aug 2022 | CNY | 22.1 | 22.3 | 21.51 | 21.99 | 21.99 | -0.33 (-1.48%) | 7,686,272 |
| 8 Aug 2022 | CNY | 21.73 | 22.42 | 21.25 | 22.32 | 22.32 | +0.32 (+1.45%) | 9,344,228 |
| 5 Aug 2022 | CNY | 21.01 | 22.77 | 20.63 | 22 | 22 | +0.9 (+4.27%) | 13,379,153 |
| 4 Aug 2022 | CNY | 20.6 | 21.16 | 20.29 | 21.1 | 21.1 | +0.9 (+4.46%) | 7,610,747 |
| 3 Aug 2022 | CNY | 20.72 | 21.32 | 20.06 | 20.2 | 20.2 | -0.52 (-2.51%) | 10,297,835 |
| 2 Aug 2022 | CNY | 21.36 | 21.44 | 20.25 | 20.72 | 20.72 | -0.6 (-2.81%) | 13,863,742 |
| 1 Aug 2022 | CNY | 19.3 | 21.32 | 19.15 | 21.32 | 21.32 | +1.94 (+10.01%) | 5,060,712 |
| 29 Jul 2022 | CNY | 19.6 | 19.78 | 19.3 | 19.38 | 19.38 | -0.31 (-1.57%) | 2,685,212 |
| 28 Jul 2022 | CNY | 19.24 | 20.11 | 19 | 19.69 | 19.69 | +0.41 (+2.13%) | 3,755,633 |
| 27 Jul 2022 | CNY | 18.7 | 19.29 | 18.5 | 19.28 | 19.28 | +0.47 (+2.50%) | 2,977,899 |
| 26 Jul 2022 | CNY | 18.75 | 18.98 | 18.01 | 18.81 | 18.81 | +0.24 (+1.29%) | 2,588,100 |
| 25 Jul 2022 | CNY | 19.44 | 19.45 | 18.51 | 18.57 | 18.57 | -0.65 (-3.38%) | 3,261,360 |
| 22 Jul 2022 | CNY | 19.39 | 19.82 | 18.98 | 19.22 | 19.22 | -0.11 (-0.57%) | 2,841,353 |
| 21 Jul 2022 | CNY | 19.32 | 19.88 | 19.18 | 19.33 | 19.33 | -0.07 (-0.36%) | 3,315,386 |
| 20 Jul 2022 | CNY | 19.74 | 19.88 | 19.32 | 19.4 | 19.4 | -0.28 (-1.42%) | 3,868,894 |
| 19 Jul 2022 | CNY | 19.3 | 19.98 | 19 | 19.68 | 19.68 | +0.71 (+3.74%) | 5,534,430 |
| 18 Jul 2022 | CNY | 18.69 | 19.08 | 18.35 | 18.97 | 18.97 | +0.58 (+3.15%) | 4,843,152 |
| 15 Jul 2022 | CNY | 18.37 | 18.65 | 18.05 | 18.39 | 18.39 | 0.0 (0.0%) | 3,044,299 |
| 14 Jul 2022 | CNY | 17.75 | 18.48 | 17.35 | 18.39 | 18.39 | +0.59 (+3.31%) | 3,622,386 |
