| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 19.94 | 19.96 | 19.43 | 19.48 | 19.48 | -0.33 (-1.67%) | 2,833,073 |
| 22 Aug 2022 | CNY | 19.31 | 19.99 | 19.3 | 19.81 | 19.81 | -0.4 (-1.98%) | 3,620,114 |
| 19 Aug 2022 | CNY | 20.5 | 20.63 | 20.15 | 20.21 | 20.21 | -0.21 (-1.03%) | 2,180,752 |
| 18 Aug 2022 | CNY | 20.77 | 20.77 | 20.37 | 20.42 | 20.42 | -0.41 (-1.97%) | 2,052,229 |
| 17 Aug 2022 | CNY | 20.87 | 20.87 | 20.58 | 20.83 | 20.83 | +0.04 (+0.19%) | 1,715,700 |
| 16 Aug 2022 | CNY | 20.69 | 20.86 | 20.64 | 20.79 | 20.79 | +0.16 (+0.78%) | 1,731,834 |
| 15 Aug 2022 | CNY | 20.76 | 20.76 | 20.39 | 20.63 | 20.63 | -0.14 (-0.67%) | 2,168,901 |
| 12 Aug 2022 | CNY | 20.76 | 20.86 | 20.52 | 20.77 | 20.77 | +0.01 (+0.05%) | 1,971,281 |
| 11 Aug 2022 | CNY | 20.43 | 20.76 | 20.35 | 20.76 | 20.76 | +0.51 (+2.52%) | 2,948,315 |
| 10 Aug 2022 | CNY | 20.48 | 20.52 | 20.06 | 20.25 | 20.25 | -0.1 (-0.49%) | 1,839,076 |
| 9 Aug 2022 | CNY | 20.53 | 20.53 | 20.16 | 20.35 | 20.35 | -0.15 (-0.73%) | 2,248,836 |
| 8 Aug 2022 | CNY | 20.6 | 20.6 | 20.31 | 20.5 | 20.5 | -0.11 (-0.53%) | 2,194,047 |
| 5 Aug 2022 | CNY | 20.04 | 20.61 | 19.9 | 20.61 | 20.61 | +0.57 (+2.84%) | 3,314,334 |
| 4 Aug 2022 | CNY | 19.84 | 20.09 | 19.74 | 20.04 | 20.04 | +0.34 (+1.73%) | 2,214,264 |
| 3 Aug 2022 | CNY | 19.82 | 20.3 | 19.67 | 19.7 | 19.7 | -0.15 (-0.76%) | 2,441,542 |
| 2 Aug 2022 | CNY | 20.68 | 20.7 | 19.55 | 19.85 | 19.85 | -0.99 (-4.75%) | 4,560,128 |
| 1 Aug 2022 | CNY | 20.7 | 21.06 | 20.11 | 20.84 | 20.84 | -0.58 (-2.71%) | 3,184,516 |
| 29 Jul 2022 | CNY | 22.08 | 22.08 | 21.4 | 21.42 | 21.42 | -0.47 (-2.15%) | 3,048,563 |
| 28 Jul 2022 | CNY | 21.86 | 22.25 | 21.86 | 21.89 | 21.89 | +0.16 (+0.74%) | 2,656,036 |
| 27 Jul 2022 | CNY | 21.61 | 21.83 | 21.48 | 21.73 | 21.73 | +0.03 (+0.14%) | 2,015,775 |
| 26 Jul 2022 | CNY | 21.5 | 21.99 | 21.46 | 21.7 | 21.7 | -0.07 (-0.32%) | 2,659,508 |
| 25 Jul 2022 | CNY | 21.77 | 22.07 | 21.57 | 21.77 | 21.77 | +0.07 (+0.32%) | 1,953,400 |
| 22 Jul 2022 | CNY | 22.07 | 22.35 | 21.5 | 21.7 | 21.7 | -0.36 (-1.63%) | 3,349,799 |
| 21 Jul 2022 | CNY | 22.22 | 22.44 | 22.02 | 22.06 | 22.06 | -0.22 (-0.99%) | 2,089,436 |
| 20 Jul 2022 | CNY | 22.15 | 22.55 | 21.99 | 22.28 | 22.28 | +0.2 (+0.91%) | 3,312,476 |
| 19 Jul 2022 | CNY | 21.76 | 22.09 | 21.63 | 22.08 | 22.08 | +0.35 (+1.61%) | 2,777,496 |
| 18 Jul 2022 | CNY | 21.24 | 21.74 | 21.24 | 21.73 | 21.73 | +0.35 (+1.64%) | 2,899,046 |
| 15 Jul 2022 | CNY | 22 | 22.3 | 21.31 | 21.38 | 21.38 | -0.51 (-2.33%) | 4,104,531 |
| 14 Jul 2022 | CNY | 21.97 | 22.2 | 21.75 | 21.89 | 21.89 | -0.19 (-0.86%) | 2,850,950 |
| 13 Jul 2022 | CNY | 21.89 | 22.34 | 21.84 | 22.08 | 22.08 | +0.13 (+0.59%) | 2,817,473 |
