| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2022 | CNY | 20.99 | 18.58 | 20.24 | 18.66 | 18.66 | -1.98 (-9.59%) | 9,684,610 |
| 8 Aug 2022 | CNY | 21 | 19.01 | 19.2 | 20.64 | 20.64 | +1.24 (+6.39%) | 8,269,000 |
| 5 Aug 2022 | CNY | 21.49 | 19.4 | 20.99 | 19.4 | 19.4 | -2.15 (-9.98%) | 9,200,200 |
| 4 Aug 2022 | CNY | 22.01 | 19.31 | 22 | 21.55 | 21.55 | +0.15 (+0.70%) | 7,644,560 |
| 3 Aug 2022 | CNY | 24.36 | 20.97 | 23.31 | 21.4 | 21.4 | -1.9 (-8.15%) | 14,609,920 |
| 2 Aug 2022 | CNY | 23.3 | 19.33 | 23.3 | 23.3 | 23.3 | +2.12 (+10.01%) | 13,944,760 |
| 1 Aug 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 29 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 28 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 27 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 26 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 25 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 22 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 21 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 20 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 19 Jul 2022 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 18 Jul 2022 | CNY | 21.18 | 19.15 | 19.15 | 21.18 | 21.18 | +1.93 (+10.03%) | 4,152,790 |
| 15 Jul 2022 | CNY | 20.35 | 18.96 | 19.8 | 19.25 | 19.25 | -1.19 (-5.82%) | 6,516,660 |
| 14 Jul 2022 | CNY | 20.44 | 18.88 | 19.4 | 20.44 | 20.44 | +1.86 (+10.01%) | 6,225,360 |
| 13 Jul 2022 | CNY | 18.69 | 17.78 | 17.78 | 18.58 | 18.58 | +0.87 (+4.91%) | 2,999,100 |
| 12 Jul 2022 | CNY | 18.2 | 17.6 | 18.2 | 17.71 | 17.71 | -0.57 (-3.12%) | 1,310,990 |
| 11 Jul 2022 | CNY | 18.6 | 17.81 | 18.3 | 18.28 | 18.28 | -0.17 (-0.92%) | 2,316,900 |
| 8 Jul 2022 | CNY | 18.89 | 18.11 | 18.5 | 18.45 | 18.45 | +0.12 (+0.65%) | 2,817,700 |
| 7 Jul 2022 | CNY | 18.54 | 17.81 | 18.07 | 18.33 | 18.33 | +0.17 (+0.94%) | 2,856,870 |
| 6 Jul 2022 | CNY | 18.25 | 17.54 | 17.76 | 18.16 | 18.16 | +0.36 (+2.02%) | 2,371,400 |
| 5 Jul 2022 | CNY | 17.96 | 17.41 | 17.78 | 17.8 | 17.8 | -0.14 (-0.78%) | 1,766,100 |
| 4 Jul 2022 | CNY | 18.55 | 17.68 | 18.23 | 17.94 | 17.94 | -0.51 (-2.76%) | 3,645,760 |
| 1 Jul 2022 | CNY | 18.79 | 17.26 | 17.45 | 18.45 | 18.45 | +1 (+5.73%) | 4,534,560 |
| 30 Jun 2022 | CNY | 17.74 | 17.15 | 17.49 | 17.45 | 17.45 | +0.14 (+0.81%) | 2,077,070 |
| 29 Jun 2022 | CNY | 17.99 | 17.3 | 17.53 | 17.31 | 17.31 | -0.23 (-1.31%) | 3,032,270 |
