| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 19.94 | 20.09 | 19.44 | 19.49 | 19.49 | -0.44 (-2.21%) | 13,423,195 |
| 23 Aug 2022 | CNY | 20.39 | 20.68 | 19.8 | 19.93 | 19.93 | -0.49 (-2.40%) | 15,699,480 |
| 22 Aug 2022 | CNY | 20.05 | 20.66 | 20.05 | 20.42 | 20.42 | +0.46 (+2.30%) | 18,040,115 |
| 19 Aug 2022 | CNY | 22.3 | 22.3 | 19.9 | 19.96 | 19.96 | -1.85 (-8.48%) | 44,257,042 |
| 18 Aug 2022 | CNY | 21.8 | 21.93 | 21.57 | 21.81 | 21.81 | +0.06 (+0.28%) | 8,853,637 |
| 17 Aug 2022 | CNY | 21.85 | 22.04 | 21.65 | 21.75 | 21.75 | -0.08 (-0.37%) | 8,550,218 |
| 16 Aug 2022 | CNY | 21.82 | 22.01 | 21.63 | 21.83 | 21.83 | +0.11 (+0.51%) | 10,540,897 |
| 15 Aug 2022 | CNY | 21.85 | 22.02 | 21.65 | 21.72 | 21.72 | -0.18 (-0.82%) | 8,693,973 |
| 12 Aug 2022 | CNY | 22.16 | 22.25 | 21.68 | 21.9 | 21.9 | -0.25 (-1.13%) | 13,265,528 |
| 11 Aug 2022 | CNY | 20.73 | 22.19 | 20.66 | 22.15 | 22.15 | +1.53 (+7.42%) | 21,907,004 |
| 10 Aug 2022 | CNY | 20.89 | 21.01 | 20.43 | 20.62 | 20.62 | -0.27 (-1.29%) | 11,216,219 |
| 9 Aug 2022 | CNY | 21.19 | 21.29 | 20.87 | 20.89 | 20.89 | -0.34 (-1.60%) | 7,790,420 |
| 8 Aug 2022 | CNY | 20.9 | 21.35 | 20.8 | 21.23 | 21.23 | +0.3 (+1.43%) | 12,798,309 |
| 5 Aug 2022 | CNY | 20.72 | 21.17 | 20.56 | 20.93 | 20.93 | +0.22 (+1.06%) | 12,696,042 |
| 4 Aug 2022 | CNY | 20 | 20.95 | 19.9 | 20.71 | 20.71 | +0.91 (+4.60%) | 21,640,425 |
| 3 Aug 2022 | CNY | 19.7 | 20.43 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 11,688,265 |
| 2 Aug 2022 | CNY | 20.59 | 20.59 | 19.55 | 20 | 20 | -0.44 (-2.15%) | 16,024,870 |
| 1 Aug 2022 | CNY | 20.4 | 20.54 | 19.93 | 20.44 | 20.44 | +0.03 (+0.15%) | 7,763,006 |
| 29 Jul 2022 | CNY | 20.69 | 20.86 | 20.3 | 20.41 | 20.41 | -0.39 (-1.88%) | 13,408,888 |
| 28 Jul 2022 | CNY | 20.73 | 21 | 20.6 | 20.8 | 20.8 | +0.14 (+0.68%) | 9,541,587 |
| 27 Jul 2022 | CNY | 20.62 | 20.9 | 20.29 | 20.66 | 20.66 | -0.09 (-0.43%) | 11,937,443 |
| 26 Jul 2022 | CNY | 20.9 | 21.2 | 20.48 | 20.75 | 20.75 | +0.05 (+0.24%) | 11,221,454 |
| 25 Jul 2022 | CNY | 20.62 | 21.07 | 20.4 | 20.7 | 20.7 | +0.1 (+0.49%) | 13,020,555 |
| 22 Jul 2022 | CNY | 21.05 | 21.27 | 20.43 | 20.6 | 20.6 | -0.4 (-1.90%) | 14,405,960 |
| 21 Jul 2022 | CNY | 21.03 | 21.5 | 20.75 | 21 | 21 | +0.03 (+0.14%) | 15,550,308 |
| 20 Jul 2022 | CNY | 21.02 | 21.48 | 20.83 | 20.97 | 20.97 | +0.02 (+0.10%) | 14,976,136 |
| 19 Jul 2022 | CNY | 21.6 | 21.74 | 20.68 | 20.95 | 20.95 | -0.65 (-3.01%) | 17,889,560 |
| 18 Jul 2022 | CNY | 21.2 | 21.72 | 21.08 | 21.6 | 21.6 | +0.4 (+1.89%) | 14,438,307 |
| 15 Jul 2022 | CNY | 21.83 | 22.33 | 21.19 | 21.2 | 21.2 | -0.67 (-3.06%) | 19,048,241 |
| 14 Jul 2022 | CNY | 22.04 | 22.58 | 21.65 | 21.87 | 21.87 | -0.17 (-0.77%) | 28,350,443 |
