| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.19 | 21.34 | 20.57 | 20.83 | 20.83 | -0.36 (-1.70%) | 9,324,112 |
| 22 Aug 2022 | CNY | 21.4 | 21.79 | 20.91 | 21.19 | 21.19 | -0.62 (-2.84%) | 10,416,683 |
| 19 Aug 2022 | CNY | 21.73 | 22.41 | 21 | 21.81 | 21.81 | +0.06 (+0.28%) | 16,810,883 |
| 18 Aug 2022 | CNY | 21.39 | 21.88 | 20.88 | 21.75 | 21.75 | +0.16 (+0.74%) | 10,886,683 |
| 17 Aug 2022 | CNY | 22.05 | 22.36 | 21.45 | 21.59 | 21.59 | -0.91 (-4.04%) | 14,206,752 |
| 16 Aug 2022 | CNY | 22.66 | 23.11 | 22.21 | 22.5 | 22.5 | +0.08 (+0.36%) | 15,450,090 |
| 15 Aug 2022 | CNY | 22.44 | 22.58 | 21.81 | 22.42 | 22.42 | -0.41 (-1.80%) | 15,692,482 |
| 12 Aug 2022 | CNY | 22.22 | 23.6 | 21.6 | 22.83 | 22.83 | +0.87 (+3.96%) | 28,432,693 |
| 11 Aug 2022 | CNY | 21.8 | 22.4 | 21.59 | 21.96 | 21.96 | +0.38 (+1.76%) | 12,971,811 |
| 10 Aug 2022 | CNY | 21.6 | 21.95 | 21.28 | 21.58 | 21.58 | -0.24 (-1.10%) | 9,962,606 |
| 9 Aug 2022 | CNY | 22.19 | 22.59 | 21.75 | 21.82 | 21.82 | -0.37 (-1.67%) | 13,014,649 |
| 8 Aug 2022 | CNY | 21.65 | 22.19 | 21.49 | 22.19 | 22.19 | +0.21 (+0.96%) | 15,427,110 |
| 5 Aug 2022 | CNY | 21.22 | 22 | 20.9 | 21.98 | 21.98 | +1.25 (+6.03%) | 21,004,892 |
| 4 Aug 2022 | CNY | 20.5 | 20.8 | 20 | 20.73 | 20.73 | +0.37 (+1.82%) | 12,036,802 |
| 3 Aug 2022 | CNY | 20.35 | 21.21 | 20.12 | 20.36 | 20.36 | +0.08 (+0.39%) | 14,055,200 |
| 2 Aug 2022 | CNY | 21.87 | 21.87 | 20 | 20.28 | 20.28 | -1.81 (-8.19%) | 17,768,063 |
| 1 Aug 2022 | CNY | 21.55 | 22.2 | 21.51 | 22.09 | 22.09 | +0.44 (+2.03%) | 14,457,850 |
| 29 Jul 2022 | CNY | 22.61 | 23.07 | 21.65 | 21.65 | 21.65 | -0.77 (-3.43%) | 18,708,000 |
| 28 Jul 2022 | CNY | 22.34 | 23.2 | 22.08 | 22.42 | 22.42 | -0.25 (-1.10%) | 19,254,466 |
| 27 Jul 2022 | CNY | 22.44 | 23.15 | 21.49 | 22.67 | 22.67 | +0.22 (+0.98%) | 24,605,821 |
| 26 Jul 2022 | CNY | 21.36 | 24.5 | 20.71 | 22.45 | 22.45 | +1.09 (+5.10%) | 30,676,796 |
| 25 Jul 2022 | CNY | 20.9 | 21.96 | 20.9 | 21.36 | 21.36 | +1.04 (+5.12%) | 21,762,393 |
| 22 Jul 2022 | CNY | 20.46 | 20.77 | 20.02 | 20.32 | 20.32 | -0.19 (-0.93%) | 8,842,455 |
| 21 Jul 2022 | CNY | 20.8 | 21.18 | 20.49 | 20.51 | 20.51 | -0.69 (-3.25%) | 13,981,500 |
| 20 Jul 2022 | CNY | 20.13 | 22.05 | 19.72 | 21.2 | 21.2 | +1.13 (+5.63%) | 22,248,309 |
| 19 Jul 2022 | CNY | 19.05 | 20.14 | 19.05 | 20.07 | 20.07 | +0.83 (+4.31%) | 16,499,423 |
| 18 Jul 2022 | CNY | 19 | 19.33 | 18.82 | 19.24 | 19.24 | +0.44 (+2.34%) | 7,094,973 |
| 15 Jul 2022 | CNY | 19.32 | 19.48 | 18.66 | 18.8 | 18.8 | -0.7 (-3.59%) | 10,872,151 |
| 14 Jul 2022 | CNY | 19.65 | 19.88 | 19.4 | 19.5 | 19.5 | -0.23 (-1.17%) | 8,161,471 |
| 13 Jul 2022 | CNY | 19.59 | 19.9 | 19.3 | 19.73 | 19.73 | +0.3 (+1.54%) | 8,809,516 |
