| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 20.2 | 21.22 | 20.13 | 21 | 21 | +0.75 (+3.70%) | 7,619,766 |
| 12 Aug 2022 | CNY | 20.72 | 20.92 | 20.15 | 20.25 | 20.25 | -0.48 (-2.32%) | 4,492,920 |
| 11 Aug 2022 | CNY | 21.06 | 21.18 | 20.55 | 20.73 | 20.73 | -0.28 (-1.33%) | 5,218,860 |
| 10 Aug 2022 | CNY | 21.1 | 21.52 | 20.61 | 21.01 | 21.01 | +0.03 (+0.14%) | 7,101,180 |
| 9 Aug 2022 | CNY | 19.5 | 21.18 | 19.29 | 20.98 | 20.98 | +1.13 (+5.69%) | 11,221,552 |
| 8 Aug 2022 | CNY | 19.38 | 20.04 | 19.11 | 19.85 | 19.85 | +0.33 (+1.69%) | 5,106,940 |
| 5 Aug 2022 | CNY | 20.46 | 20.56 | 19.26 | 19.52 | 19.52 | -0.94 (-4.59%) | 9,452,100 |
| 4 Aug 2022 | CNY | 20.89 | 21.27 | 20.18 | 20.46 | 20.46 | -0.24 (-1.16%) | 5,364,269 |
| 3 Aug 2022 | CNY | 20.95 | 21.96 | 20.64 | 20.7 | 20.7 | -0.2 (-0.96%) | 8,598,146 |
| 2 Aug 2022 | CNY | 20.86 | 21.16 | 19.67 | 20.9 | 20.9 | -0.25 (-1.18%) | 10,778,050 |
| 1 Aug 2022 | CNY | 21.91 | 22.56 | 20.79 | 21.15 | 21.15 | -0.84 (-3.82%) | 12,920,650 |
| 29 Jul 2022 | CNY | 20.77 | 22.5 | 20.56 | 21.99 | 21.99 | +1.35 (+6.54%) | 12,905,790 |
| 28 Jul 2022 | CNY | 21.32 | 21.93 | 20.43 | 20.64 | 20.64 | -0.75 (-3.51%) | 8,690,940 |
| 27 Jul 2022 | CNY | 20.7 | 21.58 | 20.38 | 21.39 | 21.39 | +0.69 (+3.33%) | 11,479,260 |
| 26 Jul 2022 | CNY | 20.6 | 21 | 19.81 | 20.7 | 20.7 | +0.02 (+0.10%) | 8,091,880 |
| 25 Jul 2022 | CNY | 21.79 | 21.97 | 20.43 | 20.68 | 20.68 | -1.19 (-5.44%) | 10,929,970 |
| 22 Jul 2022 | CNY | 23.5 | 23.5 | 21.48 | 21.87 | 21.87 | -1.62 (-6.90%) | 14,737,038 |
| 21 Jul 2022 | CNY | 24.54 | 25.31 | 23.32 | 23.49 | 23.49 | -1.54 (-6.15%) | 14,465,486 |
| 20 Jul 2022 | CNY | 24.35 | 25.68 | 23.58 | 25.03 | 25.03 | +0.35 (+1.42%) | 20,189,592 |
| 19 Jul 2022 | CNY | 21.03 | 24.98 | 20.83 | 24.68 | 24.68 | +3.54 (+16.75%) | 20,421,971 |
| 18 Jul 2022 | CNY | 20.94 | 21.99 | 20.6 | 21.14 | 21.14 | -0.22 (-1.03%) | 9,083,948 |
| 15 Jul 2022 | CNY | 20.99 | 21.6 | 20.67 | 21.36 | 21.36 | +0.51 (+2.45%) | 10,214,276 |
| 14 Jul 2022 | CNY | 20.32 | 21.4 | 20 | 20.85 | 20.85 | +0.63 (+3.12%) | 10,643,520 |
| 13 Jul 2022 | CNY | 19.7 | 20.6 | 19.7 | 20.22 | 20.22 | +0.61 (+3.11%) | 13,881,250 |
| 12 Jul 2022 | CNY | 18.36 | 20.63 | 18.21 | 19.61 | 19.61 | +1.46 (+8.04%) | 16,333,916 |
| 11 Jul 2022 | CNY | 17.43 | 18.89 | 17.22 | 18.15 | 18.15 | +0.75 (+4.31%) | 9,034,499 |
| 8 Jul 2022 | CNY | 17.75 | 18.4 | 17.33 | 17.4 | 17.4 | -0.35 (-1.97%) | 5,912,361 |
| 7 Jul 2022 | CNY | 18.49 | 18.68 | 17.6 | 17.75 | 17.75 | -0.58 (-3.16%) | 7,211,790 |
| 6 Jul 2022 | CNY | 18.51 | 18.9 | 18.29 | 18.33 | 18.33 | -0.59 (-3.12%) | 3,968,187 |
| 5 Jul 2022 | CNY | 19.31 | 19.5 | 18.83 | 18.92 | 18.92 | -0.1 (-0.53%) | 4,405,143 |
