| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 22.32 | 22.33 | 21.92 | 22.14 | 22.14 | -0.18 (-0.81%) | 3,537,127 |
| 12 Aug 2022 | CNY | 22.33 | 22.63 | 22.12 | 22.32 | 22.32 | +0.04 (+0.18%) | 3,556,630 |
| 11 Aug 2022 | CNY | 21.67 | 22.42 | 21.66 | 22.28 | 22.28 | +0.63 (+2.91%) | 5,151,805 |
| 10 Aug 2022 | CNY | 21.42 | 21.96 | 21.2 | 21.65 | 21.65 | +0.2 (+0.93%) | 3,562,960 |
| 9 Aug 2022 | CNY | 21.56 | 21.78 | 21.21 | 21.45 | 21.45 | -0.06 (-0.28%) | 3,831,194 |
| 8 Aug 2022 | CNY | 21.31 | 21.61 | 21.05 | 21.51 | 21.51 | +0.22 (+1.03%) | 4,231,432 |
| 5 Aug 2022 | CNY | 20.12 | 21.34 | 20.07 | 21.29 | 21.29 | +1.15 (+5.71%) | 6,064,673 |
| 4 Aug 2022 | CNY | 19.98 | 20.17 | 19.7 | 20.14 | 20.14 | +0.37 (+1.87%) | 3,386,740 |
| 3 Aug 2022 | CNY | 19.9 | 20.41 | 19.68 | 19.77 | 19.77 | -0.18 (-0.90%) | 4,929,953 |
| 2 Aug 2022 | CNY | 21 | 21.3 | 19.64 | 19.95 | 19.95 | -1.15 (-5.45%) | 6,668,921 |
| 1 Aug 2022 | CNY | 20.95 | 21.73 | 20.83 | 21.1 | 21.1 | +0.24 (+1.15%) | 7,672,897 |
| 29 Jul 2022 | CNY | 21.66 | 21.66 | 20.81 | 20.86 | 20.86 | -0.65 (-3.02%) | 4,019,751 |
| 28 Jul 2022 | CNY | 21.55 | 21.83 | 21.35 | 21.51 | 21.51 | +0.11 (+0.51%) | 2,855,791 |
| 27 Jul 2022 | CNY | 21.43 | 21.62 | 21.23 | 21.4 | 21.4 | -0.1 (-0.47%) | 1,987,798 |
| 26 Jul 2022 | CNY | 21.36 | 21.75 | 21.2 | 21.5 | 21.5 | +0.08 (+0.37%) | 2,290,892 |
| 25 Jul 2022 | CNY | 21.86 | 22.22 | 21.3 | 21.42 | 21.42 | -0.44 (-2.01%) | 2,402,507 |
| 22 Jul 2022 | CNY | 22.41 | 22.67 | 21.63 | 21.86 | 21.86 | -0.59 (-2.63%) | 3,471,640 |
| 21 Jul 2022 | CNY | 22.24 | 22.79 | 22.11 | 22.45 | 22.45 | +0.18 (+0.81%) | 3,329,069 |
| 20 Jul 2022 | CNY | 21.66 | 22.58 | 21.5 | 22.27 | 22.27 | +0.68 (+3.15%) | 5,204,588 |
| 19 Jul 2022 | CNY | 21.47 | 21.78 | 21.2 | 21.59 | 21.59 | +0.19 (+0.89%) | 2,095,058 |
| 18 Jul 2022 | CNY | 20.8 | 21.54 | 20.76 | 21.4 | 21.4 | +0.65 (+3.13%) | 2,516,446 |
| 15 Jul 2022 | CNY | 21.26 | 21.35 | 20.74 | 20.75 | 20.75 | -0.64 (-2.99%) | 2,638,603 |
| 14 Jul 2022 | CNY | 21.25 | 21.7 | 21.16 | 21.39 | 21.39 | -0.06 (-0.28%) | 3,135,240 |
| 13 Jul 2022 | CNY | 21.31 | 21.54 | 21.1 | 21.45 | 21.45 | +0.25 (+1.18%) | 2,300,506 |
| 12 Jul 2022 | CNY | 21.68 | 21.98 | 21.18 | 21.2 | 21.2 | -0.4 (-1.85%) | 2,521,902 |
| 11 Jul 2022 | CNY | 22.6 | 22.76 | 21.41 | 21.6 | 21.6 | -0.99 (-4.38%) | 4,404,265 |
| 8 Jul 2022 | CNY | 21.88 | 23.33 | 21.73 | 22.59 | 22.59 | +0.86 (+3.96%) | 6,605,698 |
| 7 Jul 2022 | CNY | 21.89 | 21.95 | 21.54 | 21.73 | 21.73 | +0.08 (+0.37%) | 1,855,431 |
| 6 Jul 2022 | CNY | 22.34 | 22.34 | 21.45 | 21.65 | 21.65 | -0.71 (-3.18%) | 3,604,234 |
| 5 Jul 2022 | CNY | 22.51 | 23.16 | 21.98 | 22.36 | 22.36 | -0.34 (-1.50%) | 3,552,613 |
