| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 21.72 | 21.79 | 21.39 | 21.55 | 21.55 | -0.17 (-0.78%) | 531,811 |
| 22 Aug 2022 | CNY | 22.1 | 22.1 | 21.44 | 21.72 | 21.72 | -0.2 (-0.91%) | 659,300 |
| 19 Aug 2022 | CNY | 22.4 | 22.64 | 21.81 | 21.92 | 21.92 | -0.51 (-2.27%) | 755,504 |
| 18 Aug 2022 | CNY | 22.48 | 22.48 | 22.12 | 22.43 | 22.43 | +0.03 (+0.13%) | 403,800 |
| 17 Aug 2022 | CNY | 22.65 | 22.65 | 22.3 | 22.4 | 22.4 | -0.18 (-0.80%) | 457,100 |
| 16 Aug 2022 | CNY | 22.05 | 22.6 | 22.05 | 22.58 | 22.58 | +0.42 (+1.90%) | 634,591 |
| 15 Aug 2022 | CNY | 22.41 | 22.41 | 22.03 | 22.16 | 22.16 | -0.14 (-0.63%) | 489,798 |
| 12 Aug 2022 | CNY | 22.48 | 22.79 | 22.26 | 22.3 | 22.3 | -0.2 (-0.89%) | 747,707 |
| 11 Aug 2022 | CNY | 21.9 | 22.97 | 21.76 | 22.5 | 22.5 | +0.76 (+3.50%) | 1,326,298 |
| 10 Aug 2022 | CNY | 21.47 | 21.83 | 21.36 | 21.74 | 21.74 | +0.31 (+1.45%) | 540,900 |
| 9 Aug 2022 | CNY | 21.35 | 21.57 | 21.2 | 21.43 | 21.43 | -0.06 (-0.28%) | 421,411 |
| 8 Aug 2022 | CNY | 21.3 | 21.49 | 21.16 | 21.49 | 21.49 | +0.2 (+0.94%) | 396,100 |
| 5 Aug 2022 | CNY | 21.09 | 21.44 | 20.97 | 21.29 | 21.29 | +0.09 (+0.42%) | 616,290 |
| 4 Aug 2022 | CNY | 21.32 | 21.48 | 20.92 | 21.2 | 21.2 | +0.08 (+0.38%) | 477,200 |
| 3 Aug 2022 | CNY | 20.73 | 21.87 | 20.73 | 21.12 | 21.12 | +0.23 (+1.10%) | 1,107,800 |
| 2 Aug 2022 | CNY | 22.5 | 22.5 | 20.85 | 20.89 | 20.89 | -1.68 (-7.44%) | 1,375,699 |
| 1 Aug 2022 | CNY | 22.94 | 22.94 | 22.4 | 22.57 | 22.57 | -0.22 (-0.97%) | 652,130 |
| 29 Jul 2022 | CNY | 22.98 | 23.05 | 22.66 | 22.79 | 22.79 | -0.16 (-0.70%) | 766,406 |
| 28 Jul 2022 | CNY | 22.81 | 23.07 | 22.38 | 22.95 | 22.95 | +0.23 (+1.01%) | 1,348,000 |
| 27 Jul 2022 | CNY | 21.96 | 22.8 | 21.96 | 22.72 | 22.72 | +0.77 (+3.51%) | 1,334,681 |
| 26 Jul 2022 | CNY | 22.19 | 22.2 | 21.72 | 21.95 | 21.95 | -0.34 (-1.53%) | 933,200 |
| 25 Jul 2022 | CNY | 23 | 23.08 | 22.01 | 22.29 | 22.29 | -0.65 (-2.83%) | 1,308,700 |
| 22 Jul 2022 | CNY | 22.28 | 22.96 | 22.2 | 22.94 | 22.94 | +0.66 (+2.96%) | 1,879,400 |
| 21 Jul 2022 | CNY | 22.08 | 22.44 | 22.02 | 22.28 | 22.28 | +0.07 (+0.32%) | 926,981 |
| 20 Jul 2022 | CNY | 21.83 | 22.32 | 21.76 | 22.21 | 22.21 | +0.26 (+1.18%) | 889,500 |
| 19 Jul 2022 | CNY | 21.76 | 22.04 | 21.7 | 21.95 | 21.95 | +0.19 (+0.87%) | 732,143 |
| 18 Jul 2022 | CNY | 21.38 | 22.01 | 21 | 21.76 | 21.76 | +0.38 (+1.78%) | 1,214,900 |
| 15 Jul 2022 | CNY | 22.01 | 22.05 | 21.38 | 21.38 | 21.38 | -0.63 (-2.86%) | 931,200 |
| 14 Jul 2022 | CNY | 21.87 | 22.32 | 21.76 | 22.01 | 22.01 | +0.21 (+0.96%) | 1,091,300 |
| 13 Jul 2022 | CNY | 21.36 | 22.15 | 21.36 | 21.8 | 21.8 | +0.45 (+2.11%) | 1,407,630 |
