| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 20.8 | 21.1 | 20.68 | 20.9 | 20.9 | +0.01 (+0.05%) | 1,041,852 |
| 19 Aug 2022 | CNY | 21.35 | 21.5 | 20.86 | 20.89 | 20.89 | -0.36 (-1.69%) | 1,343,615 |
| 18 Aug 2022 | CNY | 21.6 | 21.6 | 21.13 | 21.25 | 21.25 | -0.29 (-1.35%) | 1,052,140 |
| 17 Aug 2022 | CNY | 21.79 | 21.86 | 21.51 | 21.54 | 21.54 | -0.25 (-1.15%) | 1,192,195 |
| 16 Aug 2022 | CNY | 22 | 22 | 21.71 | 21.79 | 21.79 | -0.07 (-0.32%) | 983,137 |
| 15 Aug 2022 | CNY | 21.96 | 22.02 | 21.68 | 21.86 | 21.86 | -0.09 (-0.41%) | 963,280 |
| 12 Aug 2022 | CNY | 21.9 | 22.2 | 21.75 | 21.95 | 21.95 | +0.05 (+0.23%) | 1,246,700 |
| 11 Aug 2022 | CNY | 21.99 | 22.05 | 21.78 | 21.9 | 21.9 | 0.0 (0.0%) | 1,131,090 |
| 10 Aug 2022 | CNY | 21.87 | 22 | 21.7 | 21.9 | 21.9 | +0.03 (+0.14%) | 783,700 |
| 9 Aug 2022 | CNY | 21.96 | 22.1 | 21.62 | 21.87 | 21.87 | -0.08 (-0.36%) | 974,721 |
| 8 Aug 2022 | CNY | 21.55 | 21.98 | 21.41 | 21.95 | 21.95 | +0.4 (+1.86%) | 1,438,726 |
| 5 Aug 2022 | CNY | 20.75 | 21.58 | 20.69 | 21.55 | 21.55 | +0.92 (+4.46%) | 1,700,468 |
| 4 Aug 2022 | CNY | 20.47 | 20.79 | 20.36 | 20.63 | 20.63 | +0.35 (+1.73%) | 1,238,781 |
| 3 Aug 2022 | CNY | 20.12 | 20.8 | 20.12 | 20.28 | 20.28 | -0.01 (-0.05%) | 1,571,279 |
| 2 Aug 2022 | CNY | 21.44 | 21.49 | 20 | 20.29 | 20.29 | -1.33 (-6.15%) | 2,460,464 |
| 1 Aug 2022 | CNY | 21.51 | 22 | 21.49 | 21.62 | 21.62 | -0.03 (-0.14%) | 1,271,000 |
| 29 Jul 2022 | CNY | 22.06 | 22.08 | 21.53 | 21.65 | 21.65 | -0.11 (-0.51%) | 1,271,200 |
| 28 Jul 2022 | CNY | 22 | 22.09 | 21.71 | 21.76 | 21.76 | -0.24 (-1.09%) | 1,457,015 |
| 27 Jul 2022 | CNY | 22.17 | 22.19 | 21.85 | 22 | 22 | -0.25 (-1.12%) | 1,732,340 |
| 26 Jul 2022 | CNY | 21.65 | 22.35 | 21.4 | 22.25 | 22.25 | +0.78 (+3.63%) | 3,149,007 |
| 25 Jul 2022 | CNY | 21.4 | 22.06 | 21.33 | 21.47 | 21.47 | +0.41 (+1.95%) | 2,040,263 |
| 22 Jul 2022 | CNY | 21.39 | 21.6 | 20.94 | 21.06 | 21.06 | -0.29 (-1.36%) | 1,023,975 |
| 21 Jul 2022 | CNY | 21.51 | 21.84 | 21.35 | 21.35 | 21.35 | -0.32 (-1.48%) | 1,262,558 |
| 20 Jul 2022 | CNY | 21.77 | 21.95 | 21.62 | 21.67 | 21.67 | -0.01 (-0.05%) | 1,121,718 |
| 19 Jul 2022 | CNY | 21.28 | 21.78 | 21.14 | 21.68 | 21.68 | +0.35 (+1.64%) | 1,439,030 |
| 18 Jul 2022 | CNY | 20.78 | 21.41 | 20.77 | 21.33 | 21.33 | +0.53 (+2.55%) | 1,708,035 |
| 15 Jul 2022 | CNY | 21.42 | 21.48 | 20.8 | 20.8 | 20.8 | -0.67 (-3.12%) | 1,884,651 |
| 14 Jul 2022 | CNY | 21.51 | 21.8 | 21.4 | 21.47 | 21.47 | -0.03 (-0.14%) | 1,141,424 |
| 13 Jul 2022 | CNY | 21.23 | 21.67 | 21.21 | 21.5 | 21.5 | +0.37 (+1.75%) | 1,373,637 |
| 12 Jul 2022 | CNY | 22.18 | 22.18 | 21.09 | 21.13 | 21.13 | -0.85 (-3.87%) | 2,443,455 |
