| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.77 | 22.45 | 21.71 | 21.97 | 21.97 | +0.13 (+0.60%) | 2,642,005 |
| 22 Aug 2022 | CNY | 22.04 | 22.5 | 21.68 | 21.84 | 21.84 | -0.46 (-2.06%) | 3,093,077 |
| 19 Aug 2022 | CNY | 22.85 | 23.8 | 22.28 | 22.3 | 22.3 | -0.64 (-2.79%) | 4,758,828 |
| 18 Aug 2022 | CNY | 22.69 | 23.16 | 22.45 | 22.94 | 22.94 | +0.13 (+0.57%) | 3,018,778 |
| 17 Aug 2022 | CNY | 23.4 | 23.5 | 22.79 | 22.81 | 22.81 | -0.66 (-2.81%) | 4,024,600 |
| 16 Aug 2022 | CNY | 23.62 | 23.86 | 23.37 | 23.47 | 23.47 | -0.1 (-0.42%) | 3,750,585 |
| 15 Aug 2022 | CNY | 22.84 | 23.87 | 22.73 | 23.57 | 23.57 | +0.55 (+2.39%) | 5,380,100 |
| 12 Aug 2022 | CNY | 23.28 | 24.19 | 23 | 23.02 | 23.02 | -0.34 (-1.46%) | 5,631,300 |
| 11 Aug 2022 | CNY | 23.4 | 23.68 | 23.21 | 23.36 | 23.36 | -0.22 (-0.93%) | 4,758,800 |
| 10 Aug 2022 | CNY | 22.81 | 23.58 | 22.61 | 23.58 | 23.58 | +0.61 (+2.66%) | 6,067,815 |
| 9 Aug 2022 | CNY | 23.16 | 23.44 | 22.8 | 22.97 | 22.97 | -0.2 (-0.86%) | 3,202,815 |
| 8 Aug 2022 | CNY | 22.83 | 23.47 | 22.32 | 23.17 | 23.17 | +0.31 (+1.36%) | 3,813,400 |
| 5 Aug 2022 | CNY | 23.04 | 23.23 | 22.4 | 22.86 | 22.86 | -0.22 (-0.95%) | 4,489,685 |
| 4 Aug 2022 | CNY | 22.54 | 23.25 | 22.35 | 23.08 | 23.08 | +0.56 (+2.49%) | 4,821,400 |
| 3 Aug 2022 | CNY | 23.05 | 23.58 | 22.41 | 22.52 | 22.52 | -0.26 (-1.14%) | 6,246,600 |
| 2 Aug 2022 | CNY | 23.5 | 23.58 | 22.6 | 22.78 | 22.78 | -1.13 (-4.73%) | 7,034,600 |
| 1 Aug 2022 | CNY | 23.46 | 24.28 | 23.03 | 23.91 | 23.91 | +0.46 (+1.96%) | 7,211,400 |
| 29 Jul 2022 | CNY | 23.29 | 24.2 | 23.27 | 23.45 | 23.45 | -0.1 (-0.42%) | 7,889,347 |
| 28 Jul 2022 | CNY | 22.92 | 23.74 | 22.58 | 23.55 | 23.55 | +0.83 (+3.65%) | 7,487,662 |
| 27 Jul 2022 | CNY | 21.82 | 23.17 | 21.62 | 22.72 | 22.72 | +0.88 (+4.03%) | 6,283,068 |
| 26 Jul 2022 | CNY | 21.59 | 21.86 | 21.18 | 21.84 | 21.84 | +0.16 (+0.74%) | 2,922,900 |
| 25 Jul 2022 | CNY | 22.1 | 22.48 | 21.55 | 21.68 | 21.68 | -0.7 (-3.13%) | 3,966,700 |
| 22 Jul 2022 | CNY | 22.15 | 23.23 | 22 | 22.38 | 22.38 | +0.2 (+0.90%) | 7,079,900 |
| 21 Jul 2022 | CNY | 22.69 | 22.75 | 21.89 | 22.18 | 22.18 | -0.4 (-1.77%) | 7,647,555 |
| 20 Jul 2022 | CNY | 20.9 | 23.84 | 20.88 | 22.58 | 22.58 | +1.72 (+8.25%) | 10,938,793 |
| 19 Jul 2022 | CNY | 21 | 21.08 | 20.52 | 20.86 | 20.86 | +0.12 (+0.58%) | 2,684,561 |
| 18 Jul 2022 | CNY | 20.23 | 20.78 | 20.22 | 20.74 | 20.74 | +0.61 (+3.03%) | 2,377,699 |
| 15 Jul 2022 | CNY | 20.8 | 20.96 | 20.12 | 20.13 | 20.13 | -0.8 (-3.82%) | 2,930,861 |
| 14 Jul 2022 | CNY | 20.5 | 21.05 | 20.35 | 20.93 | 20.93 | +0.28 (+1.36%) | 2,707,701 |
| 13 Jul 2022 | CNY | 20.32 | 20.83 | 20.09 | 20.65 | 20.65 | +0.46 (+2.28%) | 2,930,120 |
