| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 19.35 | 19.72 | 19.2 | 19.65 | 19.65 | +0.3 (+1.55%) | 718,400 |
| 22 Aug 2022 | CNY | 19.3 | 19.55 | 19.24 | 19.35 | 19.35 | -0.05 (-0.26%) | 574,600 |
| 19 Aug 2022 | CNY | 19.86 | 20.05 | 19.38 | 19.4 | 19.4 | -0.45 (-2.27%) | 792,799 |
| 18 Aug 2022 | CNY | 20.05 | 20.1 | 19.8 | 19.85 | 19.85 | -0.19 (-0.95%) | 589,426 |
| 17 Aug 2022 | CNY | 20.18 | 20.28 | 19.99 | 20.04 | 20.04 | -0.16 (-0.79%) | 604,748 |
| 16 Aug 2022 | CNY | 20.2 | 20.33 | 20.1 | 20.2 | 20.2 | 0.0 (0.0%) | 810,457 |
| 15 Aug 2022 | CNY | 20.16 | 20.21 | 19.82 | 20.2 | 20.2 | +0.04 (+0.20%) | 959,791 |
| 12 Aug 2022 | CNY | 20.14 | 20.4 | 20.03 | 20.16 | 20.16 | +0.03 (+0.15%) | 1,157,714 |
| 11 Aug 2022 | CNY | 19.99 | 20.29 | 19.82 | 20.13 | 20.13 | +0.17 (+0.85%) | 1,526,766 |
| 10 Aug 2022 | CNY | 19.7 | 19.99 | 19.5 | 19.96 | 19.96 | +0.34 (+1.73%) | 1,189,125 |
| 9 Aug 2022 | CNY | 19.73 | 19.9 | 19.54 | 19.62 | 19.62 | -0.11 (-0.56%) | 684,973 |
| 8 Aug 2022 | CNY | 19.36 | 19.83 | 19.1 | 19.73 | 19.73 | +0.37 (+1.91%) | 729,047 |
| 5 Aug 2022 | CNY | 19.11 | 19.38 | 18.73 | 19.36 | 19.36 | +0.29 (+1.52%) | 783,802 |
| 4 Aug 2022 | CNY | 19.43 | 19.43 | 18.72 | 19.07 | 19.07 | +0.19 (+1.01%) | 560,662 |
| 3 Aug 2022 | CNY | 18.83 | 19.38 | 18.81 | 18.88 | 18.88 | +0.16 (+0.85%) | 1,034,106 |
| 2 Aug 2022 | CNY | 19.52 | 19.65 | 18.48 | 18.72 | 18.72 | -0.97 (-4.93%) | 1,391,571 |
| 1 Aug 2022 | CNY | 19.82 | 19.91 | 19.61 | 19.69 | 19.69 | -0.02 (-0.10%) | 702,094 |
| 29 Jul 2022 | CNY | 19.91 | 20.12 | 19.56 | 19.71 | 19.71 | -0.12 (-0.61%) | 712,100 |
| 28 Jul 2022 | CNY | 19.85 | 20.14 | 19.76 | 19.83 | 19.83 | +0.03 (+0.15%) | 918,924 |
| 27 Jul 2022 | CNY | 19.21 | 20.05 | 19.14 | 19.8 | 19.8 | +0.57 (+2.96%) | 1,242,874 |
| 26 Jul 2022 | CNY | 19.11 | 19.36 | 18.81 | 19.23 | 19.23 | +0.02 (+0.10%) | 712,762 |
| 25 Jul 2022 | CNY | 19.61 | 19.86 | 19.11 | 19.21 | 19.21 | -0.37 (-1.89%) | 694,800 |
| 22 Jul 2022 | CNY | 19.7 | 20.06 | 19.31 | 19.58 | 19.58 | +0.05 (+0.26%) | 1,236,662 |
| 21 Jul 2022 | CNY | 19.63 | 19.91 | 19.53 | 19.53 | 19.53 | -0.19 (-0.96%) | 1,137,602 |
| 20 Jul 2022 | CNY | 20 | 20.3 | 19.63 | 19.72 | 19.72 | -0.08 (-0.40%) | 1,400,134 |
| 19 Jul 2022 | CNY | 20.16 | 20.41 | 19.65 | 19.8 | 19.8 | -0.62 (-3.04%) | 2,534,000 |
| 18 Jul 2022 | CNY | 20.1 | 21.39 | 19.64 | 20.42 | 20.42 | +0.19 (+0.94%) | 4,110,804 |
| 15 Jul 2022 | CNY | 19.58 | 20.5 | 19.21 | 20.23 | 20.23 | +0.68 (+3.48%) | 3,805,362 |
| 14 Jul 2022 | CNY | 18.73 | 20.18 | 18.63 | 19.55 | 19.55 | +0.82 (+4.38%) | 3,028,934 |
| 13 Jul 2022 | CNY | 18.29 | 18.73 | 18.12 | 18.73 | 18.73 | +0.47 (+2.57%) | 663,919 |
