| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 21.84 | 22.28 | 21.31 | 21.36 | 21.36 | -0.38 (-1.75%) | 2,112,404 |
| 18 Aug 2022 | CNY | 21.69 | 21.85 | 21.02 | 21.74 | 21.74 | +0.39 (+1.83%) | 2,071,700 |
| 17 Aug 2022 | CNY | 21.34 | 21.5 | 20.95 | 21.35 | 21.35 | +0.21 (+0.99%) | 2,089,800 |
| 16 Aug 2022 | CNY | 21.3 | 21.59 | 21.07 | 21.14 | 21.14 | -0.08 (-0.38%) | 1,998,357 |
| 15 Aug 2022 | CNY | 21.04 | 21.58 | 20.94 | 21.22 | 21.22 | -0.36 (-1.67%) | 2,594,558 |
| 12 Aug 2022 | CNY | 22.54 | 23.11 | 21.53 | 21.58 | 21.58 | -0.3 (-1.37%) | 4,702,157 |
| 11 Aug 2022 | CNY | 21.46 | 21.89 | 21.32 | 21.88 | 21.88 | +0.52 (+2.43%) | 2,889,710 |
| 10 Aug 2022 | CNY | 21.18 | 21.65 | 21.04 | 21.36 | 21.36 | +0.29 (+1.38%) | 2,458,645 |
| 9 Aug 2022 | CNY | 21 | 21.29 | 20.8 | 21.07 | 21.07 | +0.07 (+0.33%) | 2,423,949 |
| 8 Aug 2022 | CNY | 21.43 | 21.46 | 20.5 | 21 | 21 | +0.12 (+0.57%) | 3,340,792 |
| 5 Aug 2022 | CNY | 20.4 | 20.88 | 20.29 | 20.88 | 20.88 | +0.51 (+2.50%) | 3,365,468 |
| 4 Aug 2022 | CNY | 19.67 | 20.58 | 19.67 | 20.37 | 20.37 | +0.7 (+3.56%) | 2,460,400 |
| 3 Aug 2022 | CNY | 19.52 | 20.22 | 19.52 | 19.67 | 19.67 | +0.27 (+1.39%) | 1,951,853 |
| 2 Aug 2022 | CNY | 20.1 | 20.38 | 19.21 | 19.4 | 19.4 | -0.93 (-4.57%) | 1,988,592 |
| 1 Aug 2022 | CNY | 20.06 | 20.4 | 19.65 | 20.33 | 20.33 | +0.3 (+1.50%) | 1,495,908 |
| 29 Jul 2022 | CNY | 20.34 | 20.69 | 20.01 | 20.03 | 20.03 | -0.36 (-1.77%) | 1,428,311 |
| 28 Jul 2022 | CNY | 20 | 20.55 | 19.97 | 20.39 | 20.39 | +0.59 (+2.98%) | 2,130,900 |
| 27 Jul 2022 | CNY | 19.78 | 19.92 | 19.5 | 19.8 | 19.8 | +0.02 (+0.10%) | 1,470,500 |
| 26 Jul 2022 | CNY | 19.51 | 19.82 | 19.31 | 19.78 | 19.78 | +0.2 (+1.02%) | 988,275 |
| 25 Jul 2022 | CNY | 20.02 | 20.24 | 19.51 | 19.58 | 19.58 | -0.43 (-2.15%) | 1,063,900 |
| 22 Jul 2022 | CNY | 20.45 | 20.5 | 19.75 | 20.01 | 20.01 | -0.38 (-1.86%) | 1,605,275 |
| 21 Jul 2022 | CNY | 19.68 | 20.7 | 19.44 | 20.39 | 20.39 | +0.75 (+3.82%) | 2,494,900 |
| 20 Jul 2022 | CNY | 19.38 | 19.75 | 19.33 | 19.64 | 19.64 | +0.24 (+1.24%) | 986,900 |
| 19 Jul 2022 | CNY | 19.32 | 19.49 | 19.14 | 19.4 | 19.4 | +0.15 (+0.78%) | 1,375,210 |
| 18 Jul 2022 | CNY | 18.86 | 19.26 | 18.8 | 19.25 | 19.25 | +0.37 (+1.96%) | 837,000 |
| 15 Jul 2022 | CNY | 19.32 | 19.37 | 18.85 | 18.88 | 18.88 | -0.41 (-2.13%) | 766,350 |
| 14 Jul 2022 | CNY | 18.82 | 19.44 | 18.79 | 19.29 | 19.29 | +0.37 (+1.96%) | 847,155 |
| 13 Jul 2022 | CNY | 18.6 | 18.99 | 18.6 | 18.92 | 18.92 | +0.32 (+1.72%) | 567,900 |
| 12 Jul 2022 | CNY | 19.5 | 19.5 | 18.6 | 18.6 | 18.6 | -0.79 (-4.07%) | 1,177,308 |
| 11 Jul 2022 | CNY | 20.2 | 20.23 | 19.18 | 19.39 | 19.39 | -0.8 (-3.96%) | 1,623,033 |
