| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 20.19 | 21.5 | 20.08 | 21.22 | 21.22 | +0.81 (+3.97%) | 33,975,544 |
| 19 Aug 2022 | CNY | 21.27 | 21.44 | 20.28 | 20.41 | 20.41 | -0.97 (-4.54%) | 38,625,039 |
| 18 Aug 2022 | CNY | 21.14 | 21.66 | 20.83 | 21.38 | 21.38 | +0.07 (+0.33%) | 26,088,957 |
| 17 Aug 2022 | CNY | 20.88 | 21.42 | 20.75 | 21.31 | 21.31 | +0.53 (+2.55%) | 28,702,993 |
| 16 Aug 2022 | CNY | 20.9 | 21.26 | 20.53 | 20.78 | 20.78 | -0.25 (-1.19%) | 31,844,204 |
| 15 Aug 2022 | CNY | 21.34 | 21.67 | 20.88 | 21.03 | 21.03 | -0.31 (-1.45%) | 31,671,800 |
| 12 Aug 2022 | CNY | 21.21 | 22.44 | 21.2 | 21.34 | 21.34 | -0.07 (-0.33%) | 42,223,610 |
| 11 Aug 2022 | CNY | 20.43 | 22 | 20.02 | 21.41 | 21.41 | +1.02 (+5.00%) | 45,495,417 |
| 10 Aug 2022 | CNY | 20.21 | 20.66 | 19.99 | 20.39 | 20.39 | +0.02 (+0.10%) | 26,934,932 |
| 9 Aug 2022 | CNY | 20.21 | 20.67 | 19.77 | 20.37 | 20.37 | +0.09 (+0.44%) | 33,954,360 |
| 8 Aug 2022 | CNY | 20.3 | 20.92 | 20.02 | 20.28 | 20.28 | +0.08 (+0.40%) | 52,526,505 |
| 5 Aug 2022 | CNY | 18.78 | 20.4 | 18.78 | 20.2 | 20.2 | +1.44 (+7.68%) | 58,391,624 |
| 4 Aug 2022 | CNY | 19 | 19.41 | 18.51 | 18.76 | 18.76 | +0.03 (+0.16%) | 49,547,287 |
| 3 Aug 2022 | CNY | 17.65 | 19.15 | 17.65 | 18.73 | 18.73 | +1.08 (+6.12%) | 64,432,012 |
| 2 Aug 2022 | CNY | 18.19 | 18.3 | 17.55 | 17.65 | 17.65 | -0.65 (-3.55%) | 33,775,412 |
| 1 Aug 2022 | CNY | 17.42 | 18.46 | 17.42 | 18.3 | 18.3 | +0.73 (+4.15%) | 42,295,036 |
| 29 Jul 2022 | CNY | 18.04 | 18.06 | 17.48 | 17.57 | 17.57 | -0.5 (-2.77%) | 33,244,943 |
| 28 Jul 2022 | CNY | 18.19 | 18.28 | 17.73 | 18.07 | 18.07 | -0.09 (-0.50%) | 28,195,050 |
| 27 Jul 2022 | CNY | 18.35 | 18.56 | 18.1 | 18.16 | 18.16 | -0.14 (-0.77%) | 28,238,354 |
| 26 Jul 2022 | CNY | 18.1 | 18.39 | 17.91 | 18.3 | 18.3 | +0.24 (+1.33%) | 33,715,244 |
| 25 Jul 2022 | CNY | 18.5 | 18.81 | 18 | 18.06 | 18.06 | -0.59 (-3.16%) | 34,862,474 |
| 22 Jul 2022 | CNY | 19.09 | 19.3 | 18.5 | 18.65 | 18.65 | -0.67 (-3.47%) | 50,848,631 |
| 21 Jul 2022 | CNY | 19 | 20.13 | 18.85 | 19.32 | 19.32 | +0.03 (+0.16%) | 77,199,874 |
| 20 Jul 2022 | CNY | 18 | 19.48 | 17.88 | 19.29 | 19.29 | +1.19 (+6.57%) | 117,452,700 |
| 19 Jul 2022 | CNY | 16.93 | 18.18 | 16.87 | 18.1 | 18.1 | +1.14 (+6.72%) | 105,724,380 |
| 18 Jul 2022 | CNY | 17.9 | 17.95 | 16.46 | 16.96 | 16.96 | -0.75 (-4.23%) | 114,130,238 |
| 15 Jul 2022 | CNY | 16.1 | 17.71 | 16 | 17.71 | 17.71 | +1.61 (+10%) | 107,211,483 |
| 14 Jul 2022 | CNY | 16.3 | 16.77 | 16.02 | 16.1 | 16.1 | +0.5 (+3.21%) | 52,992,638 |
| 13 Jul 2022 | CNY | 15.79 | 15.87 | 15.5 | 15.6 | 15.6 | -0.22 (-1.39%) | 21,041,492 |
| 12 Jul 2022 | CNY | 16.25 | 16.28 | 15.71 | 15.82 | 15.82 | -0.5 (-3.06%) | 30,133,048 |
