| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.35 | 21.75 | 20.91 | 21.13 | 21.13 | -0.43 (-1.99%) | 6,986,020 |
| 22 Aug 2022 | CNY | 21.24 | 21.88 | 20.2 | 21.56 | 21.56 | +0.67 (+3.21%) | 11,085,691 |
| 19 Aug 2022 | CNY | 20.79 | 22.04 | 20.66 | 20.89 | 20.89 | +0.33 (+1.61%) | 12,945,380 |
| 18 Aug 2022 | CNY | 20.82 | 20.82 | 20 | 20.56 | 20.56 | -0.26 (-1.25%) | 6,191,476 |
| 17 Aug 2022 | CNY | 20.61 | 20.98 | 20.21 | 20.82 | 20.82 | +0.21 (+1.02%) | 5,818,800 |
| 16 Aug 2022 | CNY | 20.79 | 20.88 | 20.41 | 20.61 | 20.61 | -0.09 (-0.43%) | 3,657,200 |
| 15 Aug 2022 | CNY | 20.96 | 21.01 | 20.52 | 20.7 | 20.7 | -0.26 (-1.24%) | 3,890,900 |
| 12 Aug 2022 | CNY | 20.9 | 21.29 | 20.62 | 20.96 | 20.96 | +0.26 (+1.26%) | 6,735,000 |
| 11 Aug 2022 | CNY | 20.48 | 21 | 20.4 | 20.7 | 20.7 | +0.43 (+2.12%) | 5,105,715 |
| 10 Aug 2022 | CNY | 20.39 | 20.45 | 19.97 | 20.27 | 20.27 | -0.06 (-0.30%) | 3,119,271 |
| 9 Aug 2022 | CNY | 20.6 | 20.74 | 20.09 | 20.33 | 20.33 | -0.2 (-0.97%) | 4,061,300 |
| 8 Aug 2022 | CNY | 20.39 | 20.68 | 20.19 | 20.53 | 20.53 | -0.07 (-0.34%) | 3,947,500 |
| 5 Aug 2022 | CNY | 20.59 | 20.82 | 20.22 | 20.6 | 20.6 | +0.28 (+1.38%) | 4,952,300 |
| 4 Aug 2022 | CNY | 20 | 20.37 | 19.77 | 20.32 | 20.32 | +0.52 (+2.63%) | 3,889,800 |
| 3 Aug 2022 | CNY | 19.88 | 20.59 | 19.62 | 19.8 | 19.8 | -0.05 (-0.25%) | 5,163,200 |
| 2 Aug 2022 | CNY | 20.64 | 20.64 | 19.58 | 19.85 | 19.85 | -1.3 (-6.15%) | 6,955,348 |
| 1 Aug 2022 | CNY | 21.13 | 21.71 | 20.71 | 21.15 | 21.15 | +0.05 (+0.24%) | 6,950,442 |
| 29 Jul 2022 | CNY | 21.18 | 22.02 | 20.8 | 21.1 | 21.1 | -0.01 (-0.05%) | 9,907,742 |
| 28 Jul 2022 | CNY | 20.1 | 22.05 | 19.95 | 21.11 | 21.11 | +1.15 (+5.76%) | 12,102,737 |
| 27 Jul 2022 | CNY | 20 | 20.15 | 19.86 | 19.96 | 19.96 | -0.14 (-0.70%) | 3,885,339 |
| 26 Jul 2022 | CNY | 19.34 | 20.45 | 19.14 | 20.1 | 20.1 | +0.88 (+4.58%) | 6,763,368 |
| 25 Jul 2022 | CNY | 19.55 | 19.73 | 19.22 | 19.22 | 19.22 | -0.28 (-1.44%) | 2,604,000 |
| 22 Jul 2022 | CNY | 19.95 | 20.08 | 19.35 | 19.5 | 19.5 | -0.41 (-2.06%) | 3,166,130 |
| 21 Jul 2022 | CNY | 19.99 | 20.55 | 19.9 | 19.91 | 19.91 | -0.09 (-0.45%) | 4,875,030 |
| 20 Jul 2022 | CNY | 19.6 | 20.25 | 19.6 | 20 | 20 | +0.22 (+1.11%) | 5,522,561 |
| 19 Jul 2022 | CNY | 18.77 | 19.8 | 18.65 | 19.78 | 19.78 | +1 (+5.32%) | 6,019,700 |
| 18 Jul 2022 | CNY | 18.29 | 18.8 | 18.15 | 18.78 | 18.78 | +0.67 (+3.70%) | 3,003,100 |
| 15 Jul 2022 | CNY | 18.73 | 18.74 | 18 | 18.11 | 18.11 | -0.69 (-3.67%) | 3,076,869 |
| 14 Jul 2022 | CNY | 18.84 | 19.03 | 18.55 | 18.8 | 18.8 | -0.01 (-0.05%) | 2,104,300 |
| 13 Jul 2022 | CNY | 18.49 | 19.18 | 18.42 | 18.81 | 18.81 | +0.33 (+1.79%) | 2,898,000 |
