| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 19.49 | 19.58 | 19.21 | 19.48 | 19.48 | +0.05 (+0.26%) | 16,938,563 |
| 10 Aug 2022 | CNY | 19.19 | 19.74 | 19.16 | 19.43 | 19.43 | +0.07 (+0.36%) | 24,233,920 |
| 9 Aug 2022 | CNY | 18.97 | 19.45 | 18.85 | 19.36 | 19.36 | +0.35 (+1.84%) | 24,031,973 |
| 8 Aug 2022 | CNY | 18.96 | 19.15 | 18.83 | 19.01 | 19.01 | +0.05 (+0.26%) | 14,423,673 |
| 5 Aug 2022 | CNY | 18.96 | 19.11 | 18.78 | 18.96 | 18.96 | -0.05 (-0.26%) | 14,332,572 |
| 4 Aug 2022 | CNY | 19.14 | 19.14 | 18.71 | 19.01 | 19.01 | -0.2 (-1.04%) | 20,076,786 |
| 3 Aug 2022 | CNY | 18.8 | 19.55 | 18.4 | 19.21 | 19.21 | +0.44 (+2.34%) | 36,129,834 |
| 2 Aug 2022 | CNY | 19.13 | 19.39 | 18.63 | 18.77 | 18.77 | -0.26 (-1.37%) | 20,001,846 |
| 1 Aug 2022 | CNY | 19.27 | 19.5 | 18.9 | 19.03 | 19.03 | -0.2 (-1.04%) | 17,306,269 |
| 29 Jul 2022 | CNY | 19.06 | 19.24 | 18.81 | 19.23 | 19.23 | +0.13 (+0.68%) | 19,665,396 |
| 28 Jul 2022 | CNY | 19.05 | 19.19 | 18.95 | 19.1 | 19.1 | +0.07 (+0.37%) | 15,386,815 |
| 27 Jul 2022 | CNY | 18.99 | 19.32 | 18.92 | 19.03 | 19.03 | -0.04 (-0.21%) | 14,305,785 |
| 26 Jul 2022 | CNY | 18.87 | 19.19 | 18.8 | 19.07 | 19.07 | +0.11 (+0.58%) | 11,663,311 |
| 25 Jul 2022 | CNY | 19.28 | 19.71 | 18.8 | 18.96 | 18.96 | -0.23 (-1.20%) | 21,759,787 |
| 22 Jul 2022 | CNY | 19.37 | 19.51 | 18.95 | 19.19 | 19.19 | -0.18 (-0.93%) | 17,091,788 |
| 21 Jul 2022 | CNY | 20.59 | 20.59 | 19.31 | 19.37 | 19.37 | -0.46 (-2.32%) | 27,830,489 |
| 20 Jul 2022 | CNY | 19.08 | 19.94 | 19.01 | 19.83 | 19.83 | +0.87 (+4.59%) | 31,384,842 |
| 19 Jul 2022 | CNY | 18.97 | 19.29 | 18.81 | 18.96 | 18.96 | -0.02 (-0.11%) | 11,121,930 |
| 18 Jul 2022 | CNY | 18.78 | 19.09 | 18.59 | 18.98 | 18.98 | +0.12 (+0.64%) | 12,496,065 |
| 15 Jul 2022 | CNY | 19.27 | 19.5 | 18.85 | 18.86 | 18.86 | -0.41 (-2.13%) | 15,184,914 |
| 14 Jul 2022 | CNY | 19.05 | 19.44 | 18.92 | 19.27 | 19.27 | +0.27 (+1.42%) | 16,207,889 |
| 13 Jul 2022 | CNY | 18.87 | 19.11 | 18.82 | 19 | 19 | +0.01 (+0.05%) | 10,725,091 |
| 12 Jul 2022 | CNY | 19.21 | 19.41 | 18.95 | 18.99 | 18.99 | -0.34 (-1.76%) | 12,836,935 |
| 11 Jul 2022 | CNY | 19.18 | 19.48 | 18.75 | 19.33 | 19.33 | +0.21 (+1.10%) | 16,913,897 |
| 8 Jul 2022 | CNY | 19.44 | 19.64 | 19.08 | 19.12 | 19.12 | -0.43 (-2.20%) | 18,940,799 |
| 7 Jul 2022 | CNY | 19.65 | 20.05 | 19.35 | 19.55 | 19.55 | -0.02 (-0.10%) | 23,084,762 |
| 6 Jul 2022 | CNY | 19.85 | 20.13 | 19.28 | 19.57 | 19.57 | -0.28 (-1.41%) | 18,887,656 |
| 5 Jul 2022 | CNY | 19.9 | 20.01 | 19.54 | 19.85 | 19.85 | -0.16 (-0.80%) | 20,067,194 |
| 4 Jul 2022 | CNY | 18.92 | 20.3 | 18.71 | 20.01 | 20.01 | +1.14 (+6.04%) | 40,925,878 |
| 1 Jul 2022 | CNY | 19.18 | 19.49 | 18.77 | 18.87 | 18.87 | -0.52 (-2.68%) | 21,623,660 |
