| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 20.5 | 20.65 | 20.27 | 20.59 | 20.59 | +0.17 (+0.83%) | 345,420 |
| 19 Aug 2022 | CNY | 20.53 | 20.79 | 20.42 | 20.42 | 20.42 | -0.1 (-0.49%) | 350,720 |
| 18 Aug 2022 | CNY | 20.55 | 20.73 | 20.42 | 20.52 | 20.52 | -0.22 (-1.06%) | 379,680 |
| 17 Aug 2022 | CNY | 20.87 | 20.95 | 20.66 | 20.74 | 20.74 | -0.05 (-0.24%) | 283,649 |
| 16 Aug 2022 | CNY | 20.75 | 20.84 | 20.64 | 20.79 | 20.79 | +0.17 (+0.82%) | 402,580 |
| 15 Aug 2022 | CNY | 20.87 | 20.98 | 20.51 | 20.62 | 20.62 | -0.21 (-1.01%) | 402,840 |
| 12 Aug 2022 | CNY | 20.71 | 21.1 | 20.7 | 20.83 | 20.83 | -0.03 (-0.14%) | 584,157 |
| 11 Aug 2022 | CNY | 20.49 | 21.1 | 20.48 | 20.86 | 20.86 | +0.52 (+2.56%) | 772,844 |
| 10 Aug 2022 | CNY | 20.51 | 20.63 | 20.29 | 20.34 | 20.34 | -0.11 (-0.54%) | 312,960 |
| 9 Aug 2022 | CNY | 20.42 | 20.59 | 20.33 | 20.45 | 20.45 | -0.02 (-0.10%) | 364,249 |
| 8 Aug 2022 | CNY | 20.35 | 20.55 | 20.12 | 20.47 | 20.47 | +0.1 (+0.49%) | 414,247 |
| 5 Aug 2022 | CNY | 19.99 | 20.39 | 19.83 | 20.37 | 20.37 | +0.46 (+2.31%) | 764,256 |
| 4 Aug 2022 | CNY | 19.89 | 19.96 | 19.71 | 19.91 | 19.91 | +0.14 (+0.71%) | 465,860 |
| 3 Aug 2022 | CNY | 19.72 | 20.09 | 19.68 | 19.77 | 19.77 | +0.03 (+0.15%) | 764,798 |
| 2 Aug 2022 | CNY | 20.81 | 20.81 | 19.22 | 19.74 | 19.74 | -1.21 (-5.78%) | 1,622,137 |
| 1 Aug 2022 | CNY | 20.87 | 21.03 | 20.75 | 20.95 | 20.95 | +0.03 (+0.14%) | 535,340 |
| 29 Jul 2022 | CNY | 21.17 | 21.19 | 20.85 | 20.92 | 20.92 | -0.2 (-0.95%) | 589,158 |
| 28 Jul 2022 | CNY | 21.29 | 21.34 | 21 | 21.12 | 21.12 | +0.04 (+0.19%) | 613,790 |
| 27 Jul 2022 | CNY | 21.11 | 21.38 | 21.04 | 21.08 | 21.08 | -0.1 (-0.47%) | 529,470 |
| 26 Jul 2022 | CNY | 20.82 | 21.19 | 20.64 | 21.18 | 21.18 | +0.35 (+1.68%) | 701,760 |
| 25 Jul 2022 | CNY | 21.15 | 21.44 | 20.81 | 20.83 | 20.83 | -0.28 (-1.33%) | 596,010 |
| 22 Jul 2022 | CNY | 21.24 | 21.26 | 20.85 | 21.11 | 21.11 | +0.01 (+0.05%) | 587,589 |
| 21 Jul 2022 | CNY | 21.2 | 21.37 | 21.08 | 21.1 | 21.1 | -0.1 (-0.47%) | 582,743 |
| 20 Jul 2022 | CNY | 21.35 | 21.41 | 21.12 | 21.2 | 21.2 | -0.07 (-0.33%) | 696,620 |
| 19 Jul 2022 | CNY | 21.34 | 21.5 | 21.06 | 21.27 | 21.27 | +0.05 (+0.24%) | 794,185 |
| 18 Jul 2022 | CNY | 20.65 | 21.58 | 20.64 | 21.22 | 21.22 | +0.61 (+2.96%) | 1,158,452 |
| 15 Jul 2022 | CNY | 21.7 | 21.79 | 20.61 | 20.61 | 20.61 | -1.18 (-5.42%) | 1,544,020 |
| 14 Jul 2022 | CNY | 22.2 | 22.27 | 21.76 | 21.79 | 21.79 | -0.51 (-2.29%) | 1,257,440 |
| 13 Jul 2022 | CNY | 22.19 | 22.48 | 21.7 | 22.3 | 22.3 | +0.44 (+2.01%) | 1,479,443 |
| 12 Jul 2022 | CNY | 21.7 | 22.51 | 21.5 | 21.86 | 21.86 | +0.15 (+0.69%) | 1,173,992 |
