| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 20.14 | 20.72 | 19.97 | 20.14 | 20.14 | -0.16 (-0.79%) | 14,800,661 |
| 19 Aug 2022 | CNY | 21.21 | 21.66 | 20.26 | 20.3 | 20.3 | -0.97 (-4.56%) | 24,281,971 |
| 18 Aug 2022 | CNY | 20.84 | 21.58 | 20.57 | 21.27 | 21.27 | +0.32 (+1.53%) | 22,866,344 |
| 17 Aug 2022 | CNY | 21.79 | 21.79 | 20.66 | 20.95 | 20.95 | -0.53 (-2.47%) | 24,631,261 |
| 16 Aug 2022 | CNY | 21 | 21.93 | 20.25 | 21.48 | 21.48 | -0.74 (-3.33%) | 45,805,252 |
| 15 Aug 2022 | CNY | 22.1 | 22.85 | 21.88 | 22.22 | 22.22 | 0.0 (0.0%) | 25,404,062 |
| 12 Aug 2022 | CNY | 22.43 | 22.94 | 22.19 | 22.22 | 22.22 | -0.51 (-2.24%) | 29,886,129 |
| 11 Aug 2022 | CNY | 21.98 | 23.66 | 21.88 | 22.73 | 22.73 | +0.75 (+3.41%) | 53,645,250 |
| 10 Aug 2022 | CNY | 20.29 | 22.4 | 20.02 | 21.98 | 21.98 | +1.33 (+6.44%) | 50,014,112 |
| 9 Aug 2022 | CNY | 21 | 21 | 19.86 | 20.65 | 20.65 | -0.38 (-1.81%) | 30,026,985 |
| 8 Aug 2022 | CNY | 20.85 | 21.38 | 20.26 | 21.03 | 21.03 | +0.17 (+0.81%) | 28,085,729 |
| 5 Aug 2022 | CNY | 19.69 | 21.33 | 19.52 | 20.86 | 20.86 | +1.2 (+6.10%) | 38,653,780 |
| 4 Aug 2022 | CNY | 20.25 | 20.42 | 19.6 | 19.66 | 19.66 | -0.59 (-2.91%) | 28,356,361 |
| 3 Aug 2022 | CNY | 19.56 | 21.43 | 19.56 | 20.25 | 20.25 | +0.7 (+3.58%) | 56,090,694 |
| 2 Aug 2022 | CNY | 18.57 | 19.9 | 17.8 | 19.55 | 19.55 | +0.58 (+3.06%) | 41,461,143 |
| 1 Aug 2022 | CNY | 17.62 | 18.98 | 17.62 | 18.97 | 18.97 | +1.36 (+7.72%) | 29,955,220 |
| 29 Jul 2022 | CNY | 18 | 18.15 | 17.36 | 17.61 | 17.61 | -0.35 (-1.95%) | 13,949,217 |
| 28 Jul 2022 | CNY | 17.8 | 18.7 | 17.7 | 17.96 | 17.96 | +0.82 (+4.78%) | 21,051,887 |
| 27 Jul 2022 | CNY | 16.98 | 17.18 | 16.89 | 17.14 | 17.14 | +0.04 (+0.23%) | 6,600,445 |
| 26 Jul 2022 | CNY | 16.9 | 17.12 | 16.6 | 17.1 | 17.1 | +0.13 (+0.77%) | 8,971,787 |
| 25 Jul 2022 | CNY | 17.46 | 17.66 | 16.9 | 16.97 | 16.97 | -0.62 (-3.52%) | 9,100,625 |
| 22 Jul 2022 | CNY | 18.18 | 18.22 | 17.37 | 17.59 | 17.59 | -0.5 (-2.76%) | 13,067,615 |
| 21 Jul 2022 | CNY | 17.71 | 18.5 | 17.5 | 18.09 | 18.09 | +0.25 (+1.40%) | 15,323,543 |
| 20 Jul 2022 | CNY | 17.98 | 18.3 | 17.74 | 17.84 | 17.84 | -0.13 (-0.72%) | 10,982,940 |
| 19 Jul 2022 | CNY | 17.8 | 18.16 | 17.64 | 17.97 | 17.97 | +0.11 (+0.62%) | 9,189,097 |
| 18 Jul 2022 | CNY | 17.6 | 18.1 | 17.4 | 17.86 | 17.86 | +0.17 (+0.96%) | 11,904,928 |
| 15 Jul 2022 | CNY | 17.95 | 18.47 | 17.51 | 17.69 | 17.69 | -0.31 (-1.72%) | 14,418,769 |
| 14 Jul 2022 | CNY | 18.45 | 18.81 | 17.96 | 18 | 18 | -0.45 (-2.44%) | 13,883,361 |
| 13 Jul 2022 | CNY | 18.66 | 18.98 | 18.28 | 18.45 | 18.45 | -0.14 (-0.75%) | 10,059,821 |
| 12 Jul 2022 | CNY | 18.88 | 19.17 | 18.33 | 18.59 | 18.59 | -0.49 (-2.57%) | 11,138,813 |
