| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.77 | 22.45 | 21.38 | 21.55 | 21.55 | -0.32 (-1.46%) | 1,977,700 |
| 22 Aug 2022 | CNY | 20.75 | 22.65 | 20.68 | 21.87 | 21.87 | +1.22 (+5.91%) | 4,514,033 |
| 19 Aug 2022 | CNY | 21.02 | 21.09 | 20.63 | 20.65 | 20.65 | -0.24 (-1.15%) | 928,160 |
| 18 Aug 2022 | CNY | 21.13 | 21.13 | 20.67 | 20.89 | 20.89 | -0.25 (-1.18%) | 1,088,010 |
| 17 Aug 2022 | CNY | 21.45 | 21.55 | 21.05 | 21.14 | 21.14 | -0.01 (-0.05%) | 1,045,880 |
| 16 Aug 2022 | CNY | 21.27 | 21.44 | 21.12 | 21.15 | 21.15 | -0.1 (-0.47%) | 727,260 |
| 15 Aug 2022 | CNY | 21.36 | 21.47 | 21.01 | 21.25 | 21.25 | -0.11 (-0.51%) | 822,060 |
| 12 Aug 2022 | CNY | 21.5 | 21.5 | 21.23 | 21.36 | 21.36 | -0.07 (-0.33%) | 705,620 |
| 11 Aug 2022 | CNY | 21.08 | 21.5 | 21.08 | 21.43 | 21.43 | +0.35 (+1.66%) | 980,330 |
| 10 Aug 2022 | CNY | 21.21 | 21.34 | 20.9 | 21.08 | 21.08 | -0.21 (-0.99%) | 748,320 |
| 9 Aug 2022 | CNY | 21.55 | 21.55 | 21.03 | 21.29 | 21.29 | -0.11 (-0.51%) | 938,360 |
| 8 Aug 2022 | CNY | 21.2 | 21.61 | 21.13 | 21.4 | 21.4 | +0.18 (+0.85%) | 916,980 |
| 5 Aug 2022 | CNY | 20.87 | 21.3 | 20.81 | 21.22 | 21.22 | +0.34 (+1.63%) | 933,460 |
| 4 Aug 2022 | CNY | 20.51 | 20.97 | 20.48 | 20.88 | 20.88 | +0.57 (+2.81%) | 1,062,880 |
| 3 Aug 2022 | CNY | 20.66 | 21.04 | 20.29 | 20.31 | 20.31 | -0.28 (-1.36%) | 1,141,500 |
| 2 Aug 2022 | CNY | 22.1 | 22.1 | 20.3 | 20.59 | 20.59 | -1.35 (-6.15%) | 2,437,400 |
| 1 Aug 2022 | CNY | 21.86 | 21.99 | 21.4 | 21.94 | 21.94 | +0.04 (+0.18%) | 1,036,662 |
| 29 Jul 2022 | CNY | 22.7 | 22.7 | 21.76 | 21.9 | 21.9 | -0.6 (-2.67%) | 1,590,120 |
| 28 Jul 2022 | CNY | 22.64 | 22.85 | 22.42 | 22.5 | 22.5 | -0.24 (-1.06%) | 2,111,850 |
| 27 Jul 2022 | CNY | 22.24 | 23.39 | 22.06 | 22.74 | 22.74 | +0.42 (+1.88%) | 3,004,701 |
| 26 Jul 2022 | CNY | 22.5 | 22.78 | 21.81 | 22.32 | 22.32 | -0.52 (-2.28%) | 3,102,952 |
| 25 Jul 2022 | CNY | 22.1 | 22.99 | 21.61 | 22.84 | 22.84 | +1.47 (+6.88%) | 4,650,979 |
| 22 Jul 2022 | CNY | 21.57 | 21.74 | 21.08 | 21.37 | 21.37 | -0.25 (-1.16%) | 1,027,880 |
| 21 Jul 2022 | CNY | 21.98 | 22.1 | 21.59 | 21.62 | 21.62 | -0.28 (-1.28%) | 961,332 |
| 20 Jul 2022 | CNY | 21.71 | 21.96 | 21.55 | 21.9 | 21.9 | +0.27 (+1.25%) | 968,632 |
| 19 Jul 2022 | CNY | 21.49 | 21.8 | 21.32 | 21.63 | 21.63 | +0.15 (+0.70%) | 1,055,320 |
| 18 Jul 2022 | CNY | 21 | 21.52 | 21 | 21.48 | 21.48 | +0.39 (+1.85%) | 997,780 |
| 15 Jul 2022 | CNY | 21.78 | 21.78 | 21.06 | 21.09 | 21.09 | -0.63 (-2.90%) | 1,248,540 |
| 14 Jul 2022 | CNY | 21.68 | 22.03 | 21.5 | 21.72 | 21.72 | +0.2 (+0.93%) | 1,197,730 |
| 13 Jul 2022 | CNY | 21.49 | 21.77 | 21.36 | 21.52 | 21.52 | +0.01 (+0.05%) | 980,860 |
