| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 19.73 | 19.1 | 19.73 | 19.35 | 19.35 | -0.12 (-0.62%) | 14,274,280 |
| 11 Aug 2022 | CNY | 19.47 | 17.81 | 17.82 | 19.47 | 19.47 | +1.77 (+10%) | 15,821,300 |
| 10 Aug 2022 | CNY | 17.98 | 17.68 | 17.93 | 17.7 | 17.7 | -0.27 (-1.50%) | 2,166,870 |
| 9 Aug 2022 | CNY | 18.13 | 17.68 | 18.1 | 17.97 | 17.97 | +0.04 (+0.22%) | 3,069,540 |
| 8 Aug 2022 | CNY | 18.07 | 17.8 | 17.9 | 17.93 | 17.93 | +0.04 (+0.22%) | 2,973,890 |
| 5 Aug 2022 | CNY | 17.95 | 17.31 | 17.37 | 17.89 | 17.89 | +0.52 (+2.99%) | 3,873,680 |
| 4 Aug 2022 | CNY | 17.45 | 17.12 | 17.17 | 17.37 | 17.37 | +0.28 (+1.64%) | 2,978,660 |
| 3 Aug 2022 | CNY | 17.56 | 17.01 | 17.06 | 17.09 | 17.09 | +0.01 (+0.06%) | 4,347,870 |
| 2 Aug 2022 | CNY | 17.9 | 16.98 | 17.9 | 17.08 | 17.08 | -0.92 (-5.11%) | 7,442,090 |
| 1 Aug 2022 | CNY | 18.11 | 17.8 | 17.87 | 18 | 18 | -0.01 (-0.06%) | 3,091,570 |
| 29 Jul 2022 | CNY | 18.3 | 18 | 18.21 | 18.01 | 18.01 | -0.19 (-1.04%) | 3,484,820 |
| 28 Jul 2022 | CNY | 18.43 | 18.15 | 18.19 | 18.2 | 18.2 | +0.04 (+0.22%) | 3,397,360 |
| 27 Jul 2022 | CNY | 18.21 | 18 | 18.04 | 18.16 | 18.16 | +0.02 (+0.11%) | 2,303,560 |
| 26 Jul 2022 | CNY | 18.26 | 17.98 | 18.22 | 18.14 | 18.14 | -0.06 (-0.33%) | 2,814,030 |
| 25 Jul 2022 | CNY | 18.44 | 18.03 | 18.24 | 18.2 | 18.2 | +0.06 (+0.33%) | 2,504,760 |
| 22 Jul 2022 | CNY | 18.48 | 18 | 18.26 | 18.14 | 18.14 | -0.12 (-0.66%) | 3,229,160 |
| 21 Jul 2022 | CNY | 18.71 | 18.23 | 18.52 | 18.26 | 18.26 | -0.34 (-1.83%) | 3,217,810 |
| 20 Jul 2022 | CNY | 18.6 | 18.11 | 18.11 | 18.6 | 18.6 | +0.43 (+2.37%) | 4,689,470 |
| 19 Jul 2022 | CNY | 18.21 | 17.91 | 18.04 | 18.17 | 18.17 | +0.14 (+0.78%) | 3,184,870 |
| 18 Jul 2022 | CNY | 18.13 | 17.75 | 17.93 | 18.03 | 18.03 | +0.11 (+0.61%) | 3,308,620 |
| 15 Jul 2022 | CNY | 18.35 | 17.85 | 18.2 | 17.92 | 17.92 | -0.26 (-1.43%) | 3,841,910 |
| 14 Jul 2022 | CNY | 18.5 | 18.03 | 18.13 | 18.18 | 18.18 | +0.05 (+0.28%) | 3,516,130 |
| 13 Jul 2022 | CNY | 18.21 | 17.98 | 18.09 | 18.13 | 18.13 | +0.13 (+0.72%) | 3,682,510 |
| 12 Jul 2022 | CNY | 18.89 | 17.94 | 18.78 | 18 | 18 | -0.78 (-4.15%) | 6,890,500 |
| 11 Jul 2022 | CNY | 19.33 | 18.71 | 19.18 | 18.78 | 18.78 | -0.35 (-1.83%) | 4,289,270 |
| 8 Jul 2022 | CNY | 19.41 | 18.86 | 18.86 | 19.13 | 19.13 | +0.31 (+1.65%) | 5,068,300 |
| 7 Jul 2022 | CNY | 19.09 | 18.68 | 19.03 | 18.82 | 18.82 | -0.2 (-1.05%) | 4,374,970 |
| 6 Jul 2022 | CNY | 19.58 | 18.8 | 19.48 | 19.02 | 19.02 | -0.48 (-2.46%) | 5,000,800 |
| 5 Jul 2022 | CNY | 19.8 | 19.3 | 19.79 | 19.5 | 19.5 | -0.25 (-1.27%) | 5,519,420 |
| 4 Jul 2022 | CNY | 19.76 | 19.25 | 19.35 | 19.75 | 19.75 | +0.4 (+2.07%) | 6,379,190 |
