| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 19.25 | 19.83 | 19.08 | 19.69 | 19.69 | +0.08 (+0.41%) | 23,641,544 |
| 19 Aug 2022 | CNY | 20.33 | 20.54 | 19.6 | 19.61 | 19.61 | -0.49 (-2.44%) | 43,582,333 |
| 18 Aug 2022 | CNY | 19.98 | 20.11 | 19.31 | 20.1 | 20.1 | +0.13 (+0.65%) | 45,178,358 |
| 17 Aug 2022 | CNY | 20 | 20.1 | 19.8 | 19.97 | 19.97 | -0.14 (-0.70%) | 25,544,674 |
| 16 Aug 2022 | CNY | 19.95 | 20.33 | 19.65 | 20.11 | 20.11 | +0.12 (+0.60%) | 42,801,793 |
| 15 Aug 2022 | CNY | 20.5 | 20.5 | 19.58 | 19.99 | 19.99 | -0.33 (-1.62%) | 45,689,039 |
| 12 Aug 2022 | CNY | 20.49 | 20.86 | 20.32 | 20.32 | 20.32 | -0.25 (-1.22%) | 38,319,191 |
| 11 Aug 2022 | CNY | 20.52 | 20.92 | 20.5 | 20.57 | 20.57 | +0.09 (+0.44%) | 39,309,311 |
| 10 Aug 2022 | CNY | 20.61 | 21.13 | 20.4 | 20.48 | 20.48 | -0.37 (-1.77%) | 45,594,574 |
| 9 Aug 2022 | CNY | 21.64 | 21.65 | 20.53 | 20.85 | 20.85 | -0.8 (-3.70%) | 64,116,769 |
| 8 Aug 2022 | CNY | 21.1 | 21.88 | 21 | 21.65 | 21.65 | +0.3 (+1.41%) | 70,274,979 |
| 5 Aug 2022 | CNY | 20.42 | 21.62 | 20.36 | 21.35 | 21.35 | +1.03 (+5.07%) | 95,052,559 |
| 4 Aug 2022 | CNY | 20.42 | 20.77 | 20 | 20.32 | 20.32 | -0.18 (-0.88%) | 52,317,739 |
| 3 Aug 2022 | CNY | 20.69 | 21.48 | 20.31 | 20.5 | 20.5 | +0.2 (+0.99%) | 81,869,600 |
| 2 Aug 2022 | CNY | 21.21 | 21.73 | 20.27 | 20.3 | 20.3 | -1.3 (-6.02%) | 69,405,705 |
| 1 Aug 2022 | CNY | 20.54 | 22.05 | 20.12 | 21.6 | 21.6 | +1.26 (+6.19%) | 91,076,244 |
| 29 Jul 2022 | CNY | 21.3 | 21.72 | 20.28 | 20.34 | 20.34 | -1.04 (-4.86%) | 91,105,154 |
| 28 Jul 2022 | CNY | 22.5 | 22.8 | 21.37 | 21.38 | 21.38 | -0.6 (-2.73%) | 88,770,462 |
| 27 Jul 2022 | CNY | 22.48 | 22.67 | 21.7 | 21.98 | 21.98 | -0.73 (-3.21%) | 71,110,480 |
| 26 Jul 2022 | CNY | 21.6 | 22.9 | 21.6 | 22.71 | 22.71 | +0.64 (+2.90%) | 84,590,150 |
| 25 Jul 2022 | CNY | 23.06 | 23.4 | 21.72 | 22.07 | 22.07 | -0.34 (-1.52%) | 94,884,991 |
| 22 Jul 2022 | CNY | 23.5 | 24.15 | 22.29 | 22.41 | 22.41 | -1.52 (-6.35%) | 130,074,709 |
| 21 Jul 2022 | CNY | 23 | 24.78 | 22.73 | 23.93 | 23.93 | +0.48 (+2.05%) | 171,675,127 |
| 20 Jul 2022 | CNY | 22 | 24.14 | 21.58 | 23.45 | 23.45 | +2.33 (+11.03%) | 205,739,531 |
| 19 Jul 2022 | CNY | 17.97 | 21.12 | 17.88 | 21.12 | 21.12 | +3.52 (+20%) | 149,389,766 |
| 18 Jul 2022 | CNY | 17.09 | 17.79 | 17.08 | 17.6 | 17.6 | +0.57 (+3.35%) | 33,965,852 |
| 15 Jul 2022 | CNY | 16.95 | 17.43 | 16.88 | 17.03 | 17.03 | +0.1 (+0.59%) | 28,032,365 |
| 14 Jul 2022 | CNY | 16.47 | 17.2 | 16.31 | 16.93 | 16.93 | +0.49 (+2.98%) | 25,683,062 |
| 13 Jul 2022 | CNY | 16.54 | 16.66 | 16.38 | 16.44 | 16.44 | +0.01 (+0.06%) | 14,207,879 |
| 12 Jul 2022 | CNY | 16.4 | 16.68 | 16.19 | 16.43 | 16.43 | -0.03 (-0.18%) | 16,830,875 |
