| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 19.97 | 20.55 | 19.81 | 20.02 | 20.02 | -0.23 (-1.14%) | 3,005,860 |
| 22 Aug 2022 | CNY | 20.83 | 20.85 | 19.85 | 20.25 | 20.25 | -0.73 (-3.48%) | 4,603,920 |
| 19 Aug 2022 | CNY | 21.55 | 21.78 | 20.4 | 20.98 | 20.98 | -0.21 (-0.99%) | 6,162,122 |
| 18 Aug 2022 | CNY | 19.88 | 21.3 | 19.8 | 21.19 | 21.19 | +1.21 (+6.06%) | 7,259,875 |
| 17 Aug 2022 | CNY | 19.75 | 20.14 | 19.4 | 19.98 | 19.98 | +0.19 (+0.96%) | 3,725,842 |
| 16 Aug 2022 | CNY | 19.35 | 20.49 | 19.1 | 19.79 | 19.79 | +0.49 (+2.54%) | 4,604,380 |
| 15 Aug 2022 | CNY | 18.49 | 19.45 | 18.49 | 19.3 | 19.3 | +0.8 (+4.32%) | 5,734,922 |
| 12 Aug 2022 | CNY | 19.17 | 19.4 | 18.43 | 18.5 | 18.5 | -0.73 (-3.80%) | 4,289,280 |
| 11 Aug 2022 | CNY | 19.91 | 19.93 | 19.01 | 19.23 | 19.23 | -0.66 (-3.32%) | 5,218,340 |
| 10 Aug 2022 | CNY | 19.96 | 20.25 | 19.28 | 19.89 | 19.89 | -0.25 (-1.24%) | 5,583,700 |
| 9 Aug 2022 | CNY | 20.32 | 20.7 | 20.06 | 20.14 | 20.14 | -0.18 (-0.89%) | 3,493,004 |
| 8 Aug 2022 | CNY | 19.29 | 20.5 | 18.81 | 20.32 | 20.32 | +0.93 (+4.80%) | 6,299,096 |
| 5 Aug 2022 | CNY | 19.58 | 19.93 | 18.96 | 19.39 | 19.39 | -0.02 (-0.10%) | 5,539,826 |
| 4 Aug 2022 | CNY | 19.9 | 20.28 | 18.8 | 19.41 | 19.41 | -0.32 (-1.62%) | 6,958,802 |
| 3 Aug 2022 | CNY | 19.86 | 20.68 | 19.63 | 19.73 | 19.73 | -0.14 (-0.70%) | 7,623,820 |
| 2 Aug 2022 | CNY | 20.61 | 20.61 | 19.1 | 19.87 | 19.87 | -1.02 (-4.88%) | 8,645,100 |
| 1 Aug 2022 | CNY | 21.3 | 21.72 | 20.68 | 20.89 | 20.89 | -0.41 (-1.92%) | 5,264,982 |
| 29 Jul 2022 | CNY | 21.4 | 21.98 | 21.01 | 21.3 | 21.3 | -0.08 (-0.37%) | 3,445,040 |
| 28 Jul 2022 | CNY | 21.78 | 22.2 | 21.25 | 21.38 | 21.38 | -0.24 (-1.11%) | 4,058,379 |
| 27 Jul 2022 | CNY | 20.7 | 21.98 | 20.46 | 21.62 | 21.62 | +0.83 (+3.99%) | 7,010,897 |
| 26 Jul 2022 | CNY | 19.53 | 21.15 | 19.14 | 20.79 | 20.79 | +1.3 (+6.67%) | 6,701,637 |
| 25 Jul 2022 | CNY | 19.9 | 19.99 | 19 | 19.49 | 19.49 | -0.1 (-0.51%) | 3,517,560 |
| 22 Jul 2022 | CNY | 19.54 | 19.8 | 18.93 | 19.59 | 19.59 | +0.1 (+0.51%) | 5,092,606 |
| 21 Jul 2022 | CNY | 21 | 21 | 19.1 | 19.49 | 19.49 | -1.27 (-6.12%) | 8,298,600 |
| 20 Jul 2022 | CNY | 20.3 | 21 | 19.96 | 20.76 | 20.76 | +0.61 (+3.03%) | 6,197,511 |
| 19 Jul 2022 | CNY | 20.1 | 20.22 | 19.7 | 20.15 | 20.15 | +0.06 (+0.30%) | 5,563,400 |
| 18 Jul 2022 | CNY | 20 | 20.4 | 19.3 | 20.09 | 20.09 | +0.59 (+3.03%) | 8,450,665 |
| 15 Jul 2022 | CNY | 19.51 | 20.26 | 18.85 | 19.5 | 19.5 | +0.3 (+1.56%) | 9,086,887 |
| 14 Jul 2022 | CNY | 17.24 | 19.27 | 17.22 | 19.2 | 19.2 | +1.97 (+11.43%) | 10,828,047 |
| 13 Jul 2022 | CNY | 17.29 | 17.43 | 16.76 | 17.23 | 17.23 | -0.05 (-0.29%) | 4,093,680 |
