| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 20.43 | 20.95 | 20.34 | 20.74 | 20.74 | +0.31 (+1.52%) | 248,500 |
| 22 Aug 2022 | CNY | 20.99 | 21.22 | 20.32 | 20.43 | 20.43 | -0.68 (-3.22%) | 501,300 |
| 19 Aug 2022 | CNY | 20.66 | 22.17 | 20.66 | 21.11 | 21.11 | +0.45 (+2.18%) | 644,287 |
| 18 Aug 2022 | CNY | 21.28 | 21.28 | 20.51 | 20.66 | 20.66 | -0.63 (-2.96%) | 327,000 |
| 17 Aug 2022 | CNY | 20.91 | 21.34 | 20.21 | 21.29 | 21.29 | +0.37 (+1.77%) | 407,766 |
| 16 Aug 2022 | CNY | 20.83 | 21.18 | 20.51 | 20.92 | 20.92 | +0.09 (+0.43%) | 178,000 |
| 15 Aug 2022 | CNY | 20.91 | 21.22 | 20.49 | 20.83 | 20.83 | -0.18 (-0.86%) | 272,600 |
| 12 Aug 2022 | CNY | 21.39 | 21.66 | 20.85 | 21.01 | 21.01 | -0.4 (-1.87%) | 299,621 |
| 11 Aug 2022 | CNY | 21.6 | 21.6 | 21.19 | 21.41 | 21.41 | +0.12 (+0.56%) | 203,406 |
| 10 Aug 2022 | CNY | 21.4 | 21.58 | 21 | 21.29 | 21.29 | -0.11 (-0.51%) | 185,000 |
| 9 Aug 2022 | CNY | 21 | 21.48 | 20.82 | 21.4 | 21.4 | +0.4 (+1.90%) | 248,766 |
| 8 Aug 2022 | CNY | 21 | 21.16 | 20.75 | 21 | 21 | 0.0 (0.0%) | 133,400 |
| 5 Aug 2022 | CNY | 20.36 | 21.19 | 20.36 | 21 | 21 | +0.45 (+2.19%) | 214,300 |
| 4 Aug 2022 | CNY | 20.22 | 20.67 | 20 | 20.55 | 20.55 | +0.39 (+1.93%) | 211,600 |
| 3 Aug 2022 | CNY | 19.77 | 20.87 | 19.77 | 20.16 | 20.16 | +0.4 (+2.02%) | 289,500 |
| 2 Aug 2022 | CNY | 20.84 | 21.12 | 19.5 | 19.76 | 19.76 | -1.24 (-5.90%) | 485,900 |
| 1 Aug 2022 | CNY | 20.67 | 21.2 | 20.3 | 21 | 21 | +0.33 (+1.60%) | 292,000 |
| 29 Jul 2022 | CNY | 21.2 | 21.52 | 20.51 | 20.67 | 20.67 | -0.57 (-2.68%) | 346,366 |
| 28 Jul 2022 | CNY | 21.48 | 21.65 | 21.05 | 21.24 | 21.24 | +0.03 (+0.14%) | 161,900 |
| 27 Jul 2022 | CNY | 21.62 | 21.85 | 21.15 | 21.21 | 21.21 | -0.59 (-2.71%) | 339,906 |
| 26 Jul 2022 | CNY | 21.12 | 21.85 | 20.9 | 21.8 | 21.8 | +0.69 (+3.27%) | 391,521 |
| 25 Jul 2022 | CNY | 21.11 | 21.8 | 21.05 | 21.11 | 21.11 | -0.34 (-1.59%) | 175,100 |
| 22 Jul 2022 | CNY | 21.41 | 21.96 | 21.17 | 21.45 | 21.45 | +0.05 (+0.23%) | 310,200 |
| 21 Jul 2022 | CNY | 21.88 | 22.12 | 21.32 | 21.4 | 21.4 | -0.29 (-1.34%) | 248,000 |
| 20 Jul 2022 | CNY | 21.75 | 22.07 | 21.46 | 21.69 | 21.69 | -0.02 (-0.09%) | 198,921 |
| 19 Jul 2022 | CNY | 21.64 | 21.97 | 21.49 | 21.71 | 21.71 | +0.07 (+0.32%) | 238,700 |
| 18 Jul 2022 | CNY | 20.75 | 21.7 | 20.69 | 21.64 | 21.64 | +0.89 (+4.29%) | 431,500 |
| 15 Jul 2022 | CNY | 20.98 | 21 | 20.23 | 20.75 | 20.75 | -0.04 (-0.19%) | 229,600 |
| 14 Jul 2022 | CNY | 20.69 | 21.07 | 20.55 | 20.79 | 20.79 | +0.11 (+0.53%) | 166,700 |
| 13 Jul 2022 | CNY | 20.33 | 20.89 | 20.2 | 20.68 | 20.68 | +0.23 (+1.12%) | 173,600 |
