| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 23.94 | 23.94 | 22.01 | 22.73 | 22.73 | -0.11 (-0.48%) | 12,411,422 |
| 19 Aug 2022 | CNY | 20.79 | 22.84 | 20.52 | 22.84 | 22.84 | +2.08 (+10.02%) | 9,639,727 |
| 18 Aug 2022 | CNY | 20.46 | 21.3 | 20.3 | 20.76 | 20.76 | +0.31 (+1.52%) | 2,935,500 |
| 17 Aug 2022 | CNY | 20.58 | 20.85 | 20.24 | 20.45 | 20.45 | -0.2 (-0.97%) | 3,244,551 |
| 16 Aug 2022 | CNY | 21.15 | 21.97 | 20.48 | 20.65 | 20.65 | -0.49 (-2.32%) | 6,708,000 |
| 15 Aug 2022 | CNY | 20.3 | 21.46 | 19.91 | 21.14 | 21.14 | +1.09 (+5.44%) | 5,935,226 |
| 12 Aug 2022 | CNY | 20.52 | 20.62 | 19.92 | 20.05 | 20.05 | -0.54 (-2.62%) | 3,021,501 |
| 11 Aug 2022 | CNY | 20.45 | 21 | 20.44 | 20.59 | 20.59 | +0.25 (+1.23%) | 2,472,910 |
| 10 Aug 2022 | CNY | 21.1 | 21.1 | 20.3 | 20.34 | 20.34 | -0.52 (-2.49%) | 2,976,230 |
| 9 Aug 2022 | CNY | 20.54 | 21.17 | 20.31 | 20.86 | 20.86 | +0.55 (+2.71%) | 3,092,511 |
| 8 Aug 2022 | CNY | 20.27 | 20.7 | 19.85 | 20.31 | 20.31 | +0.11 (+0.54%) | 2,904,465 |
| 5 Aug 2022 | CNY | 21.13 | 21.64 | 20.03 | 20.2 | 20.2 | -0.49 (-2.37%) | 5,615,301 |
| 4 Aug 2022 | CNY | 19.83 | 20.79 | 19.7 | 20.69 | 20.69 | +0.98 (+4.97%) | 4,723,559 |
| 3 Aug 2022 | CNY | 20.19 | 21.15 | 19.61 | 19.71 | 19.71 | -0.26 (-1.30%) | 5,680,105 |
| 2 Aug 2022 | CNY | 21.3 | 21.47 | 19.81 | 19.97 | 19.97 | -1.5 (-6.99%) | 7,197,086 |
| 1 Aug 2022 | CNY | 21.2 | 21.53 | 20.85 | 21.47 | 21.47 | +0.21 (+0.99%) | 3,810,967 |
| 29 Jul 2022 | CNY | 22.25 | 22.55 | 21.19 | 21.26 | 21.26 | -1.03 (-4.62%) | 7,494,304 |
| 28 Jul 2022 | CNY | 22.53 | 23.14 | 22.18 | 22.29 | 22.29 | -0.21 (-0.93%) | 5,380,909 |
| 27 Jul 2022 | CNY | 22.4 | 22.77 | 21.92 | 22.5 | 22.5 | +0.01 (+0.04%) | 4,457,987 |
| 26 Jul 2022 | CNY | 21.02 | 22.79 | 20.62 | 22.49 | 22.49 | +1.47 (+6.99%) | 7,823,301 |
| 25 Jul 2022 | CNY | 20.6 | 21.8 | 20.16 | 21.02 | 21.02 | +0.54 (+2.64%) | 4,238,637 |
| 22 Jul 2022 | CNY | 20.58 | 20.96 | 20.33 | 20.48 | 20.48 | +0.01 (+0.05%) | 3,100,436 |
| 21 Jul 2022 | CNY | 20.97 | 21 | 20.34 | 20.47 | 20.47 | -0.53 (-2.52%) | 2,962,254 |
| 20 Jul 2022 | CNY | 21.24 | 21.24 | 20.66 | 21 | 21 | -0.05 (-0.24%) | 2,899,352 |
| 19 Jul 2022 | CNY | 20.79 | 21.4 | 20.77 | 21.05 | 21.05 | +0.39 (+1.89%) | 3,636,101 |
| 18 Jul 2022 | CNY | 20.38 | 20.99 | 20.18 | 20.66 | 20.66 | +0.28 (+1.37%) | 4,040,587 |
| 15 Jul 2022 | CNY | 20.48 | 21.09 | 20.2 | 20.38 | 20.38 | -0.1 (-0.49%) | 7,577,418 |
| 14 Jul 2022 | CNY | 18.63 | 20.48 | 18.63 | 20.48 | 20.48 | +1.86 (+9.99%) | 4,946,693 |
| 13 Jul 2022 | CNY | 18.25 | 19.06 | 17.73 | 18.62 | 18.62 | +0.35 (+1.92%) | 4,939,446 |
| 12 Jul 2022 | CNY | 20.37 | 20.47 | 18.27 | 18.27 | 18.27 | -2.03 (-10.00%) | 8,953,000 |
