| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.85 | 22.25 | 21.73 | 21.84 | 21.84 | -0.23 (-1.04%) | 353,776 |
| 22 Aug 2022 | CNY | 22.04 | 22.35 | 21.7 | 22.07 | 22.07 | +0.07 (+0.32%) | 410,556 |
| 19 Aug 2022 | CNY | 22.36 | 22.58 | 21.97 | 22 | 22 | -0.38 (-1.70%) | 536,500 |
| 18 Aug 2022 | CNY | 22.31 | 22.64 | 22.07 | 22.38 | 22.38 | +0.17 (+0.77%) | 715,300 |
| 17 Aug 2022 | CNY | 22.55 | 22.74 | 22.09 | 22.21 | 22.21 | -0.25 (-1.11%) | 525,200 |
| 16 Aug 2022 | CNY | 22.4 | 22.61 | 22 | 22.46 | 22.46 | +0.07 (+0.31%) | 553,723 |
| 15 Aug 2022 | CNY | 22.42 | 22.5 | 21.97 | 22.39 | 22.39 | +0.02 (+0.09%) | 575,600 |
| 12 Aug 2022 | CNY | 22.38 | 22.75 | 22.36 | 22.37 | 22.37 | -0.19 (-0.84%) | 478,917 |
| 11 Aug 2022 | CNY | 22.3 | 22.6 | 22.2 | 22.56 | 22.56 | +0.26 (+1.17%) | 518,160 |
| 10 Aug 2022 | CNY | 21.94 | 22.62 | 21.54 | 22.3 | 22.3 | +0.53 (+2.43%) | 941,624 |
| 9 Aug 2022 | CNY | 21.96 | 22.32 | 21.64 | 21.77 | 21.77 | -0.19 (-0.87%) | 756,662 |
| 8 Aug 2022 | CNY | 21.5 | 22 | 21.29 | 21.96 | 21.96 | +0.47 (+2.19%) | 599,069 |
| 5 Aug 2022 | CNY | 21.09 | 21.49 | 20.72 | 21.49 | 21.49 | +0.4 (+1.90%) | 565,812 |
| 4 Aug 2022 | CNY | 20.72 | 21.23 | 20.72 | 21.09 | 21.09 | +0.38 (+1.83%) | 476,550 |
| 3 Aug 2022 | CNY | 20.71 | 21.52 | 20.64 | 20.71 | 20.71 | -0.04 (-0.19%) | 609,800 |
| 2 Aug 2022 | CNY | 21.76 | 21.76 | 20.37 | 20.75 | 20.75 | -0.76 (-3.53%) | 884,800 |
| 1 Aug 2022 | CNY | 21.75 | 21.93 | 21.44 | 21.51 | 21.51 | -0.24 (-1.10%) | 560,429 |
| 29 Jul 2022 | CNY | 21.88 | 22.19 | 21.57 | 21.75 | 21.75 | -0.13 (-0.59%) | 753,124 |
| 28 Jul 2022 | CNY | 21.28 | 21.99 | 21.21 | 21.88 | 21.88 | +0.66 (+3.11%) | 754,700 |
| 27 Jul 2022 | CNY | 21.3 | 21.66 | 21.12 | 21.22 | 21.22 | -0.26 (-1.21%) | 606,812 |
| 26 Jul 2022 | CNY | 21.35 | 21.5 | 20.97 | 21.48 | 21.48 | +0.25 (+1.18%) | 458,300 |
| 25 Jul 2022 | CNY | 21.42 | 21.42 | 21.1 | 21.23 | 21.23 | +0.13 (+0.62%) | 399,562 |
| 22 Jul 2022 | CNY | 21.24 | 21.58 | 20.8 | 21.1 | 21.1 | -0.12 (-0.57%) | 528,300 |
| 21 Jul 2022 | CNY | 20.83 | 21.46 | 20.7 | 21.22 | 21.22 | +0.4 (+1.92%) | 724,600 |
| 20 Jul 2022 | CNY | 21.2 | 21.3 | 20.7 | 20.82 | 20.82 | -0.31 (-1.47%) | 390,900 |
| 19 Jul 2022 | CNY | 20.65 | 21.15 | 20.51 | 21.13 | 21.13 | +0.4 (+1.93%) | 654,000 |
| 18 Jul 2022 | CNY | 19.95 | 20.82 | 19.95 | 20.73 | 20.73 | +0.64 (+3.19%) | 842,941 |
| 15 Jul 2022 | CNY | 20.45 | 20.53 | 20.06 | 20.09 | 20.09 | -0.31 (-1.52%) | 592,417 |
| 14 Jul 2022 | CNY | 19.61 | 20.65 | 19.59 | 20.4 | 20.4 | +0.7 (+3.55%) | 954,202 |
| 13 Jul 2022 | CNY | 19.44 | 19.86 | 19.22 | 19.7 | 19.7 | +0.27 (+1.39%) | 305,217 |
