| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 20 | 20.37 | 19.79 | 19.88 | 19.88 | -0.27 (-1.34%) | 2,201,530 |
| 22 Aug 2022 | CNY | 19.86 | 20.26 | 19.27 | 20.15 | 20.15 | +0.17 (+0.85%) | 2,752,246 |
| 19 Aug 2022 | CNY | 20.33 | 20.53 | 19.98 | 19.98 | 19.98 | -0.35 (-1.72%) | 2,896,630 |
| 18 Aug 2022 | CNY | 20.24 | 20.77 | 20.03 | 20.33 | 20.33 | -0.09 (-0.44%) | 3,977,046 |
| 17 Aug 2022 | CNY | 20.72 | 20.81 | 20 | 20.42 | 20.42 | -0.3 (-1.45%) | 4,347,775 |
| 16 Aug 2022 | CNY | 21.12 | 21.25 | 20.5 | 20.72 | 20.72 | -0.34 (-1.61%) | 4,580,835 |
| 15 Aug 2022 | CNY | 21 | 21.27 | 20.57 | 21.06 | 21.06 | -0.35 (-1.63%) | 5,345,624 |
| 12 Aug 2022 | CNY | 20.47 | 21.98 | 20.4 | 21.41 | 21.41 | +0.9 (+4.39%) | 10,795,186 |
| 11 Aug 2022 | CNY | 20.78 | 20.88 | 20.44 | 20.51 | 20.51 | -0.24 (-1.16%) | 4,208,936 |
| 10 Aug 2022 | CNY | 20.4 | 20.95 | 19.92 | 20.75 | 20.75 | +0.3 (+1.47%) | 6,616,220 |
| 9 Aug 2022 | CNY | 20.33 | 20.73 | 20.2 | 20.45 | 20.45 | -0.13 (-0.63%) | 4,945,899 |
| 8 Aug 2022 | CNY | 20.14 | 20.88 | 20.02 | 20.58 | 20.58 | +0.12 (+0.59%) | 7,820,409 |
| 5 Aug 2022 | CNY | 21.36 | 21.58 | 20.11 | 20.46 | 20.46 | -0.1 (-0.49%) | 15,316,113 |
| 4 Aug 2022 | CNY | 18.75 | 20.56 | 18.75 | 20.56 | 20.56 | +1.87 (+10.01%) | 3,248,225 |
| 3 Aug 2022 | CNY | 18.43 | 19.09 | 18.43 | 18.69 | 18.69 | +0.29 (+1.58%) | 2,636,660 |
| 2 Aug 2022 | CNY | 19.16 | 19.19 | 17.88 | 18.4 | 18.4 | -0.95 (-4.91%) | 2,751,950 |
| 1 Aug 2022 | CNY | 19.05 | 19.42 | 18.88 | 19.35 | 19.35 | +0.28 (+1.47%) | 2,158,510 |
| 29 Jul 2022 | CNY | 19.5 | 19.5 | 19.01 | 19.07 | 19.07 | -0.35 (-1.80%) | 1,777,360 |
| 28 Jul 2022 | CNY | 19.29 | 19.59 | 19.25 | 19.42 | 19.42 | +0.15 (+0.78%) | 2,803,730 |
| 27 Jul 2022 | CNY | 19.1 | 19.47 | 18.93 | 19.27 | 19.27 | +0.19 (+1.00%) | 2,925,710 |
| 26 Jul 2022 | CNY | 18.63 | 19.1 | 18.46 | 19.08 | 19.08 | +0.52 (+2.80%) | 2,476,160 |
| 25 Jul 2022 | CNY | 18.8 | 18.95 | 18.53 | 18.56 | 18.56 | -0.04 (-0.22%) | 1,437,500 |
| 22 Jul 2022 | CNY | 18.96 | 19.27 | 18.53 | 18.6 | 18.6 | -0.37 (-1.95%) | 2,019,200 |
| 21 Jul 2022 | CNY | 18.82 | 19.23 | 18.81 | 18.97 | 18.97 | +0.09 (+0.48%) | 3,265,800 |
| 20 Jul 2022 | CNY | 18.99 | 19.02 | 18.63 | 18.88 | 18.88 | +0.08 (+0.43%) | 2,424,194 |
| 19 Jul 2022 | CNY | 18.6 | 18.87 | 18.34 | 18.8 | 18.8 | +0.4 (+2.17%) | 2,887,480 |
| 18 Jul 2022 | CNY | 17.78 | 18.47 | 17.73 | 18.4 | 18.4 | +0.52 (+2.91%) | 2,849,178 |
| 15 Jul 2022 | CNY | 18.14 | 18.6 | 17.56 | 17.88 | 17.88 | -0.27 (-1.49%) | 2,669,021 |
| 14 Jul 2022 | CNY | 18.35 | 18.52 | 18.02 | 18.15 | 18.15 | -0.43 (-2.31%) | 2,403,177 |
| 13 Jul 2022 | CNY | 18.34 | 18.69 | 18.24 | 18.58 | 18.58 | +0.24 (+1.31%) | 2,287,947 |
