| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 19.09 | 19.24 | 18.98 | 19.18 | 19.18 | +0.09 (+0.47%) | 4,135,302 |
| 16 Aug 2022 | CNY | 19.14 | 19.36 | 19.06 | 19.09 | 19.09 | -0.12 (-0.62%) | 4,049,100 |
| 15 Aug 2022 | CNY | 19.34 | 19.39 | 19.16 | 19.21 | 19.21 | -0.13 (-0.67%) | 4,427,680 |
| 12 Aug 2022 | CNY | 19.19 | 19.4 | 19 | 19.34 | 19.34 | +0.2 (+1.04%) | 5,372,271 |
| 11 Aug 2022 | CNY | 18.74 | 19.15 | 18.74 | 19.14 | 19.14 | +0.45 (+2.41%) | 5,005,300 |
| 10 Aug 2022 | CNY | 18.87 | 18.93 | 18.61 | 18.69 | 18.69 | -0.22 (-1.16%) | 4,136,902 |
| 9 Aug 2022 | CNY | 19.03 | 19.06 | 18.75 | 18.91 | 18.91 | -0.15 (-0.79%) | 4,140,446 |
| 8 Aug 2022 | CNY | 18.91 | 19.22 | 18.91 | 19.06 | 19.06 | +0.21 (+1.11%) | 5,303,024 |
| 5 Aug 2022 | CNY | 18.31 | 18.94 | 18.31 | 18.85 | 18.85 | +0.55 (+3.01%) | 7,914,637 |
| 4 Aug 2022 | CNY | 18.08 | 18.32 | 18 | 18.3 | 18.3 | +0.34 (+1.89%) | 5,048,004 |
| 3 Aug 2022 | CNY | 18.11 | 18.59 | 17.94 | 17.96 | 17.96 | -0.2 (-1.10%) | 5,486,074 |
| 2 Aug 2022 | CNY | 18.96 | 18.96 | 17.84 | 18.16 | 18.16 | -0.99 (-5.17%) | 10,505,413 |
| 1 Aug 2022 | CNY | 19.11 | 19.19 | 18.9 | 19.15 | 19.15 | +0.05 (+0.26%) | 4,221,833 |
| 29 Jul 2022 | CNY | 19.53 | 19.54 | 19 | 19.1 | 19.1 | -0.38 (-1.95%) | 6,681,026 |
| 28 Jul 2022 | CNY | 19.37 | 19.92 | 19.3 | 19.48 | 19.48 | +0.11 (+0.57%) | 8,721,717 |
| 27 Jul 2022 | CNY | 19.13 | 19.62 | 19.04 | 19.37 | 19.37 | +0.1 (+0.52%) | 7,447,185 |
| 26 Jul 2022 | CNY | 19.39 | 19.41 | 19 | 19.27 | 19.27 | -0.19 (-0.98%) | 6,795,024 |
| 25 Jul 2022 | CNY | 19.2 | 19.79 | 19.11 | 19.46 | 19.46 | +0.61 (+3.24%) | 13,411,686 |
| 22 Jul 2022 | CNY | 19.24 | 19.39 | 18.62 | 18.85 | 18.85 | -0.39 (-2.03%) | 8,487,439 |
| 21 Jul 2022 | CNY | 19.46 | 19.58 | 19.17 | 19.24 | 19.24 | -0.25 (-1.28%) | 5,713,965 |
| 20 Jul 2022 | CNY | 19.39 | 19.59 | 19.3 | 19.49 | 19.49 | +0.11 (+0.57%) | 5,970,767 |
| 19 Jul 2022 | CNY | 19.4 | 19.72 | 19.08 | 19.38 | 19.38 | -0.04 (-0.21%) | 8,208,057 |
| 18 Jul 2022 | CNY | 19.2 | 19.52 | 18.67 | 19.42 | 19.42 | -0.38 (-1.92%) | 11,670,612 |
| 15 Jul 2022 | CNY | 20.22 | 20.41 | 19.75 | 19.8 | 19.8 | -0.71 (-3.46%) | 10,338,493 |
| 14 Jul 2022 | CNY | 20.02 | 20.66 | 19.92 | 20.51 | 20.51 | +0.59 (+2.96%) | 10,636,819 |
| 13 Jul 2022 | CNY | 19.77 | 20.19 | 19.61 | 19.92 | 19.92 | +0.15 (+0.76%) | 6,769,632 |
| 12 Jul 2022 | CNY | 20.88 | 20.94 | 19.77 | 19.77 | 19.77 | -1.04 (-5.00%) | 11,473,798 |
| 11 Jul 2022 | CNY | 20.53 | 21 | 20.38 | 20.81 | 20.81 | +0.31 (+1.51%) | 9,776,598 |
| 8 Jul 2022 | CNY | 20.79 | 20.96 | 20.47 | 20.5 | 20.5 | -0.29 (-1.39%) | 9,195,288 |
| 7 Jul 2022 | CNY | 20.8 | 21.01 | 20.6 | 20.79 | 20.79 | -0.26 (-1.24%) | 7,891,734 |
