| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 21.08 | 23.41 | 21.04 | 22.85 | 22.85 | +1.57 (+7.38%) | 55,012,724 |
| 19 Aug 2022 | CNY | 20.56 | 21.5 | 20.45 | 21.28 | 21.28 | +0.71 (+3.45%) | 18,016,865 |
| 18 Aug 2022 | CNY | 20.47 | 20.67 | 20.34 | 20.57 | 20.57 | -0.07 (-0.34%) | 8,341,693 |
| 17 Aug 2022 | CNY | 20.29 | 20.85 | 20.11 | 20.64 | 20.64 | +0.35 (+1.72%) | 11,324,556 |
| 16 Aug 2022 | CNY | 20.33 | 20.39 | 20.01 | 20.29 | 20.29 | -0.04 (-0.20%) | 7,526,495 |
| 15 Aug 2022 | CNY | 20.37 | 20.51 | 20.23 | 20.33 | 20.33 | -0.17 (-0.83%) | 6,631,064 |
| 12 Aug 2022 | CNY | 20.2 | 20.62 | 20.1 | 20.5 | 20.5 | +0.31 (+1.54%) | 11,320,058 |
| 11 Aug 2022 | CNY | 19.75 | 20.2 | 19.75 | 20.19 | 20.19 | +0.53 (+2.70%) | 11,395,263 |
| 10 Aug 2022 | CNY | 19.71 | 19.82 | 19.56 | 19.66 | 19.66 | -0.22 (-1.11%) | 9,064,136 |
| 9 Aug 2022 | CNY | 20 | 20.09 | 19.75 | 19.88 | 19.88 | -0.14 (-0.70%) | 8,770,421 |
| 8 Aug 2022 | CNY | 20.06 | 20.15 | 19.95 | 20.02 | 20.02 | -0.36 (-1.77%) | 9,921,505 |
| 5 Aug 2022 | CNY | 20.07 | 20.39 | 19.95 | 20.38 | 20.38 | +0.3 (+1.49%) | 8,286,812 |
| 4 Aug 2022 | CNY | 20 | 20.1 | 19.68 | 20.08 | 20.08 | +0.15 (+0.75%) | 9,159,570 |
| 3 Aug 2022 | CNY | 20.17 | 20.43 | 19.93 | 19.93 | 19.93 | -0.21 (-1.04%) | 10,245,789 |
| 2 Aug 2022 | CNY | 20.86 | 20.86 | 19.9 | 20.14 | 20.14 | -0.93 (-4.41%) | 14,837,735 |
| 1 Aug 2022 | CNY | 21.35 | 21.43 | 20.96 | 21.07 | 21.07 | -0.36 (-1.68%) | 13,846,620 |
| 29 Jul 2022 | CNY | 22.3 | 22.3 | 21.39 | 21.43 | 21.43 | -0.95 (-4.24%) | 18,178,071 |
| 28 Jul 2022 | CNY | 22.57 | 22.74 | 22.28 | 22.38 | 22.38 | -0.19 (-0.84%) | 9,319,311 |
| 27 Jul 2022 | CNY | 22.42 | 22.57 | 22.07 | 22.57 | 22.57 | -0.03 (-0.13%) | 8,754,463 |
| 26 Jul 2022 | CNY | 22.76 | 23.02 | 22.46 | 22.6 | 22.6 | -0.2 (-0.88%) | 10,177,182 |
| 25 Jul 2022 | CNY | 22.61 | 23.08 | 22.61 | 22.8 | 22.8 | +0.01 (+0.04%) | 6,481,940 |
| 22 Jul 2022 | CNY | 23 | 23.18 | 22.67 | 22.79 | 22.79 | -0.34 (-1.47%) | 10,100,485 |
| 21 Jul 2022 | CNY | 23.13 | 23.42 | 22.92 | 23.13 | 23.13 | +0.09 (+0.39%) | 11,408,440 |
| 20 Jul 2022 | CNY | 22.97 | 23.27 | 22.87 | 23.04 | 23.04 | +0.07 (+0.30%) | 8,382,988 |
| 19 Jul 2022 | CNY | 23.3 | 23.56 | 22.74 | 22.97 | 22.97 | -0.3 (-1.29%) | 13,098,057 |
| 18 Jul 2022 | CNY | 23.06 | 23.47 | 23.06 | 23.27 | 23.27 | -0.1 (-0.43%) | 9,397,560 |
| 15 Jul 2022 | CNY | 23.55 | 23.65 | 23.31 | 23.37 | 23.37 | -0.55 (-2.30%) | 15,947,392 |
| 14 Jul 2022 | CNY | 23.78 | 24.14 | 23.62 | 23.92 | 23.92 | +0.24 (+1.01%) | 12,334,806 |
| 13 Jul 2022 | CNY | 23.47 | 23.75 | 23.33 | 23.68 | 23.68 | +0.16 (+0.68%) | 8,310,645 |
| 12 Jul 2022 | CNY | 23.6 | 24 | 23.39 | 23.52 | 23.52 | -0.11 (-0.47%) | 11,347,343 |
