| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 19.86 | 20.17 | 19.15 | 19.18 | 19.18 | -0.67 (-3.38%) | 3,753,431 |
| 23 Aug 2022 | CNY | 20.02 | 20.18 | 19.81 | 19.85 | 19.85 | -0.3 (-1.49%) | 3,292,724 |
| 22 Aug 2022 | CNY | 20.11 | 20.5 | 20.01 | 20.15 | 20.15 | +0.2 (+1.00%) | 3,934,883 |
| 19 Aug 2022 | CNY | 20 | 20.33 | 19.81 | 19.95 | 19.95 | -0.1 (-0.50%) | 3,996,036 |
| 18 Aug 2022 | CNY | 20.37 | 20.38 | 20.01 | 20.05 | 20.05 | -0.39 (-1.91%) | 4,080,435 |
| 17 Aug 2022 | CNY | 20.1 | 20.58 | 20 | 20.44 | 20.44 | +0.44 (+2.20%) | 6,448,048 |
| 16 Aug 2022 | CNY | 19.6 | 20.33 | 19.6 | 20 | 20 | +0.4 (+2.04%) | 5,316,950 |
| 15 Aug 2022 | CNY | 19.88 | 19.89 | 19.32 | 19.6 | 19.6 | -0.28 (-1.41%) | 4,067,996 |
| 12 Aug 2022 | CNY | 20 | 20.21 | 19.88 | 19.88 | 19.88 | -0.03 (-0.15%) | 4,394,000 |
| 11 Aug 2022 | CNY | 19.88 | 19.99 | 19.73 | 19.91 | 19.91 | +0.21 (+1.07%) | 3,833,018 |
| 10 Aug 2022 | CNY | 19.81 | 19.98 | 19.6 | 19.7 | 19.7 | -0.17 (-0.86%) | 2,653,600 |
| 9 Aug 2022 | CNY | 20 | 20.05 | 19.75 | 19.87 | 19.87 | -0.19 (-0.95%) | 2,979,771 |
| 8 Aug 2022 | CNY | 20.07 | 20.28 | 19.71 | 20.06 | 20.06 | -0.02 (-0.10%) | 2,592,274 |
| 5 Aug 2022 | CNY | 19.91 | 20.19 | 19.7 | 20.08 | 20.08 | +0.16 (+0.80%) | 2,483,206 |
| 4 Aug 2022 | CNY | 19.6 | 19.98 | 19.5 | 19.92 | 19.92 | +0.34 (+1.74%) | 2,779,874 |
| 3 Aug 2022 | CNY | 18.9 | 20.2 | 18.9 | 19.58 | 19.58 | -0.3 (-1.51%) | 4,076,410 |
| 2 Aug 2022 | CNY | 21.25 | 21.25 | 19.64 | 19.88 | 19.88 | -1.56 (-7.28%) | 6,174,198 |
| 1 Aug 2022 | CNY | 21.15 | 21.54 | 20.77 | 21.44 | 21.44 | +0.18 (+0.85%) | 2,988,378 |
| 29 Jul 2022 | CNY | 21.86 | 22 | 21.21 | 21.26 | 21.26 | -0.6 (-2.74%) | 4,363,188 |
| 28 Jul 2022 | CNY | 21.98 | 22.2 | 21.8 | 21.86 | 21.86 | -0.07 (-0.32%) | 3,295,235 |
| 27 Jul 2022 | CNY | 21.73 | 21.97 | 21.55 | 21.93 | 21.93 | +0.23 (+1.06%) | 3,090,557 |
| 26 Jul 2022 | CNY | 21.62 | 21.76 | 21.16 | 21.7 | 21.7 | +0.19 (+0.88%) | 3,498,452 |
| 25 Jul 2022 | CNY | 22.05 | 22.4 | 21.4 | 21.51 | 21.51 | -0.49 (-2.23%) | 4,653,272 |
| 22 Jul 2022 | CNY | 22.14 | 22.73 | 21.86 | 22 | 22 | -0.12 (-0.54%) | 5,379,331 |
| 21 Jul 2022 | CNY | 22.86 | 22.92 | 22.09 | 22.12 | 22.12 | -0.85 (-3.70%) | 6,887,286 |
| 20 Jul 2022 | CNY | 23.33 | 23.45 | 22.77 | 22.97 | 22.97 | -0.25 (-1.08%) | 5,474,720 |
| 19 Jul 2022 | CNY | 23.04 | 23.66 | 22.9 | 23.22 | 23.22 | -0.25 (-1.07%) | 7,829,236 |
| 18 Jul 2022 | CNY | 22.35 | 23.68 | 22.24 | 23.47 | 23.47 | +0.94 (+4.17%) | 10,960,087 |
| 15 Jul 2022 | CNY | 22.17 | 23.28 | 22.13 | 22.53 | 22.53 | +0.28 (+1.26%) | 7,861,610 |
| 14 Jul 2022 | CNY | 22.18 | 22.57 | 21.81 | 22.25 | 22.25 | -0.16 (-0.71%) | 5,430,709 |
