| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 19.07 | 20.3 | 18.8 | 20 | 20 | +1 (+5.26%) | 4,202,813 |
| 22 Aug 2022 | CNY | 18.95 | 19.13 | 18.55 | 19 | 19 | +0.2 (+1.06%) | 923,088 |
| 19 Aug 2022 | CNY | 19.34 | 19.39 | 18.7 | 18.8 | 18.8 | -0.5 (-2.59%) | 1,208,700 |
| 18 Aug 2022 | CNY | 19.38 | 19.59 | 19.17 | 19.3 | 19.3 | -0.07 (-0.36%) | 783,200 |
| 17 Aug 2022 | CNY | 19.55 | 19.66 | 19.2 | 19.37 | 19.37 | -0.17 (-0.87%) | 1,099,600 |
| 16 Aug 2022 | CNY | 19.2 | 19.89 | 19.16 | 19.54 | 19.54 | +0.31 (+1.61%) | 1,910,500 |
| 15 Aug 2022 | CNY | 19.31 | 19.34 | 18.91 | 19.23 | 19.23 | +0.16 (+0.84%) | 789,200 |
| 12 Aug 2022 | CNY | 19.4 | 19.58 | 19.07 | 19.07 | 19.07 | -0.21 (-1.09%) | 1,092,800 |
| 11 Aug 2022 | CNY | 19.41 | 19.45 | 19.14 | 19.28 | 19.28 | -0.02 (-0.10%) | 832,000 |
| 10 Aug 2022 | CNY | 19.28 | 19.42 | 19.16 | 19.3 | 19.3 | +0.07 (+0.36%) | 624,600 |
| 9 Aug 2022 | CNY | 19.35 | 19.47 | 19.11 | 19.23 | 19.23 | -0.08 (-0.41%) | 602,302 |
| 8 Aug 2022 | CNY | 19 | 19.46 | 18.51 | 19.31 | 19.31 | +0.53 (+2.82%) | 1,003,569 |
| 5 Aug 2022 | CNY | 18.7 | 18.85 | 18.33 | 18.78 | 18.78 | +0.16 (+0.86%) | 952,067 |
| 4 Aug 2022 | CNY | 18.98 | 19.14 | 18.33 | 18.62 | 18.62 | -0.17 (-0.90%) | 1,063,978 |
| 3 Aug 2022 | CNY | 18.92 | 19.45 | 18.69 | 18.79 | 18.79 | -0.13 (-0.69%) | 1,255,600 |
| 2 Aug 2022 | CNY | 19.49 | 19.52 | 18.55 | 18.92 | 18.92 | -0.61 (-3.12%) | 1,560,179 |
| 1 Aug 2022 | CNY | 19.58 | 19.68 | 19.32 | 19.53 | 19.53 | -0.11 (-0.56%) | 856,728 |
| 29 Jul 2022 | CNY | 19.67 | 19.79 | 19.47 | 19.64 | 19.64 | -0.01 (-0.05%) | 933,874 |
| 28 Jul 2022 | CNY | 19.78 | 19.8 | 19.5 | 19.65 | 19.65 | +0.07 (+0.36%) | 1,286,774 |
| 27 Jul 2022 | CNY | 19.25 | 19.6 | 19.01 | 19.58 | 19.58 | +0.32 (+1.66%) | 1,141,900 |
| 26 Jul 2022 | CNY | 19.16 | 19.54 | 18.86 | 19.26 | 19.26 | 0.0 (0.0%) | 1,104,874 |
| 25 Jul 2022 | CNY | 19.48 | 19.62 | 19.03 | 19.26 | 19.26 | -0.02 (-0.10%) | 1,625,673 |
| 22 Jul 2022 | CNY | 18.75 | 19.38 | 18.71 | 19.28 | 19.28 | +0.63 (+3.38%) | 1,432,219 |
| 21 Jul 2022 | CNY | 19.1 | 19.24 | 18.62 | 18.65 | 18.65 | -0.47 (-2.46%) | 1,067,979 |
| 20 Jul 2022 | CNY | 18.9 | 19.25 | 18.77 | 19.12 | 19.12 | +0.07 (+0.37%) | 1,140,679 |
| 19 Jul 2022 | CNY | 18.6 | 19.15 | 18.56 | 19.05 | 19.05 | +0.47 (+2.53%) | 1,284,460 |
| 18 Jul 2022 | CNY | 18.35 | 18.96 | 18.34 | 18.58 | 18.58 | +0.26 (+1.42%) | 1,034,300 |
| 15 Jul 2022 | CNY | 18.91 | 19.19 | 18.29 | 18.32 | 18.32 | -0.59 (-3.12%) | 1,074,619 |
| 14 Jul 2022 | CNY | 18.86 | 19.14 | 18.68 | 18.91 | 18.91 | +0.05 (+0.27%) | 795,400 |
| 13 Jul 2022 | CNY | 18.58 | 18.97 | 18.5 | 18.86 | 18.86 | +0.28 (+1.51%) | 651,991 |
