| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 21.9 | 21.96 | 21.08 | 21.22 | 21.22 | -0.79 (-3.59%) | 4,300,743 |
| 18 Aug 2022 | CNY | 22.19 | 22.64 | 22.01 | 22.01 | 22.01 | -0.39 (-1.74%) | 4,956,286 |
| 17 Aug 2022 | CNY | 22.73 | 23.27 | 22.11 | 22.4 | 22.4 | -1.53 (-6.39%) | 9,362,599 |
| 16 Aug 2022 | CNY | 20.91 | 25.09 | 20.68 | 23.93 | 23.93 | +3.02 (+14.44%) | 9,332,592 |
| 15 Aug 2022 | CNY | 20.93 | 21.04 | 20.68 | 20.91 | 20.91 | -0.01 (-0.05%) | 333,987 |
| 12 Aug 2022 | CNY | 21.21 | 21.23 | 20.86 | 20.92 | 20.92 | -0.13 (-0.62%) | 362,732 |
| 11 Aug 2022 | CNY | 20.76 | 21.14 | 20.76 | 21.05 | 21.05 | +0.19 (+0.91%) | 711,352 |
| 10 Aug 2022 | CNY | 20.81 | 20.96 | 20.62 | 20.86 | 20.86 | +0.06 (+0.29%) | 475,770 |
| 9 Aug 2022 | CNY | 20.62 | 20.95 | 20.41 | 20.8 | 20.8 | +0.19 (+0.92%) | 816,964 |
| 8 Aug 2022 | CNY | 20.16 | 20.63 | 19.91 | 20.61 | 20.61 | +0.65 (+3.26%) | 645,434 |
| 5 Aug 2022 | CNY | 19.55 | 20.03 | 19.55 | 19.96 | 19.96 | +0.11 (+0.55%) | 418,069 |
| 4 Aug 2022 | CNY | 19.5 | 19.96 | 19.5 | 19.85 | 19.85 | +0.35 (+1.79%) | 259,600 |
| 3 Aug 2022 | CNY | 19.31 | 20.05 | 19.31 | 19.5 | 19.5 | +0.14 (+0.72%) | 549,720 |
| 2 Aug 2022 | CNY | 20.56 | 20.56 | 19.36 | 19.36 | 19.36 | -1.2 (-5.84%) | 695,600 |
| 1 Aug 2022 | CNY | 20.15 | 20.77 | 20.03 | 20.56 | 20.56 | +0.42 (+2.09%) | 648,589 |
| 29 Jul 2022 | CNY | 20.45 | 20.54 | 20 | 20.14 | 20.14 | -0.18 (-0.89%) | 344,950 |
| 28 Jul 2022 | CNY | 20.44 | 20.44 | 20.21 | 20.32 | 20.32 | +0.01 (+0.05%) | 443,675 |
| 27 Jul 2022 | CNY | 20.18 | 20.36 | 20.01 | 20.31 | 20.31 | +0.08 (+0.40%) | 329,137 |
| 26 Jul 2022 | CNY | 20.23 | 20.3 | 19.97 | 20.23 | 20.23 | 0.0 (0.0%) | 251,873 |
| 25 Jul 2022 | CNY | 20.32 | 20.44 | 19.94 | 20.23 | 20.23 | -0.08 (-0.39%) | 369,384 |
| 22 Jul 2022 | CNY | 20.28 | 20.68 | 20.07 | 20.31 | 20.31 | +0.03 (+0.15%) | 435,827 |
| 21 Jul 2022 | CNY | 20.28 | 20.39 | 20.23 | 20.28 | 20.28 | -0.02 (-0.10%) | 374,798 |
| 20 Jul 2022 | CNY | 20.37 | 20.54 | 20.15 | 20.3 | 20.3 | -0.07 (-0.34%) | 381,144 |
| 19 Jul 2022 | CNY | 20.6 | 20.6 | 20 | 20.37 | 20.37 | +0.06 (+0.30%) | 544,401 |
| 18 Jul 2022 | CNY | 19.89 | 20.78 | 19.66 | 20.31 | 20.31 | +0.42 (+2.11%) | 894,413 |
| 15 Jul 2022 | CNY | 19.68 | 20.01 | 19.21 | 19.89 | 19.89 | +0.21 (+1.07%) | 752,272 |
| 14 Jul 2022 | CNY | 19.47 | 19.8 | 19.32 | 19.68 | 19.68 | +0.01 (+0.05%) | 419,140 |
| 13 Jul 2022 | CNY | 18.82 | 20.26 | 18.82 | 19.67 | 19.67 | +0.71 (+3.74%) | 809,757 |
| 12 Jul 2022 | CNY | 19.65 | 19.84 | 18.96 | 18.96 | 18.96 | -8.811 (-31.73%) | 503,480 |
| 12 Jul 2022 |
|
|||||||
| 11 Jul 2022 | CNY | 19.8727 | 19.8727 | 19.3727 | 19.8364 | 19.8364 | -0.036 (-0.18%) | 401,406 |
