| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 20.69 | 21.46 | 20.33 | 21.18 | 21.18 | +0.47 (+2.27%) | 8,669,057 |
| 22 Aug 2022 | CNY | 20.25 | 21.25 | 20.2 | 20.71 | 20.71 | +0.02 (+0.10%) | 6,919,220 |
| 19 Aug 2022 | CNY | 20.22 | 20.98 | 19.7 | 20.69 | 20.69 | +0.26 (+1.27%) | 9,250,200 |
| 18 Aug 2022 | CNY | 21.05 | 21.1 | 20.3 | 20.43 | 20.43 | -0.5 (-2.39%) | 9,241,857 |
| 17 Aug 2022 | CNY | 20.28 | 22.07 | 19.8 | 20.93 | 20.93 | +0.87 (+4.34%) | 13,940,547 |
| 16 Aug 2022 | CNY | 19.83 | 20.06 | 19.46 | 20.06 | 20.06 | +0.17 (+0.85%) | 7,407,260 |
| 15 Aug 2022 | CNY | 19.12 | 20.26 | 18.73 | 19.89 | 19.89 | +0.57 (+2.95%) | 7,851,644 |
| 12 Aug 2022 | CNY | 19.42 | 19.6 | 19.09 | 19.32 | 19.32 | -0.1 (-0.51%) | 5,284,280 |
| 11 Aug 2022 | CNY | 19.75 | 19.94 | 19.23 | 19.42 | 19.42 | -0.52 (-2.61%) | 7,831,100 |
| 10 Aug 2022 | CNY | 19.56 | 20.38 | 19.41 | 19.94 | 19.94 | +0.06 (+0.30%) | 10,156,108 |
| 9 Aug 2022 | CNY | 19.33 | 20.8 | 19.33 | 19.88 | 19.88 | -0.36 (-1.78%) | 17,468,784 |
| 8 Aug 2022 | CNY | 18.59 | 20.24 | 18.29 | 20.24 | 20.24 | +1.84 (+10%) | 13,411,580 |
| 5 Aug 2022 | CNY | 18.8 | 18.97 | 18.11 | 18.4 | 18.4 | -0.51 (-2.70%) | 8,128,660 |
| 4 Aug 2022 | CNY | 18.46 | 19.35 | 17.9 | 18.91 | 18.91 | +0.76 (+4.19%) | 14,718,220 |
| 3 Aug 2022 | CNY | 17.15 | 18.93 | 17.07 | 18.15 | 18.15 | +0.94 (+5.46%) | 13,601,040 |
| 2 Aug 2022 | CNY | 17.9 | 18.07 | 16.98 | 17.21 | 17.21 | -0.92 (-5.07%) | 5,393,500 |
| 1 Aug 2022 | CNY | 18.32 | 18.52 | 17.8 | 18.13 | 18.13 | -0.18 (-0.98%) | 5,865,783 |
| 29 Jul 2022 | CNY | 17.85 | 19.13 | 17.76 | 18.31 | 18.31 | +0.56 (+3.15%) | 8,792,428 |
| 28 Jul 2022 | CNY | 17.8 | 18.2 | 17.52 | 17.75 | 17.75 | +0.37 (+2.13%) | 6,328,358 |
| 27 Jul 2022 | CNY | 16.91 | 17.48 | 16.91 | 17.38 | 17.38 | +0.18 (+1.05%) | 4,069,879 |
| 26 Jul 2022 | CNY | 16.77 | 17.3 | 16.55 | 17.2 | 17.2 | +0.4 (+2.38%) | 4,025,569 |
| 25 Jul 2022 | CNY | 17.53 | 17.54 | 16.76 | 16.8 | 16.8 | -0.87 (-4.92%) | 4,946,000 |
| 22 Jul 2022 | CNY | 17.83 | 18.04 | 17.44 | 17.67 | 17.67 | -0.68 (-3.71%) | 7,912,700 |
| 21 Jul 2022 | CNY | 17.13 | 19 | 16.91 | 18.35 | 18.35 | +0.97 (+5.58%) | 13,074,563 |
| 20 Jul 2022 | CNY | 17.78 | 17.97 | 17.1 | 17.38 | 17.38 | -0.4 (-2.25%) | 8,952,978 |
| 19 Jul 2022 | CNY | 19.26 | 19.26 | 17.53 | 17.78 | 17.78 | +0.27 (+1.54%) | 15,316,711 |
| 18 Jul 2022 | CNY | 17.29 | 17.58 | 17.11 | 17.51 | 17.51 | -0.04 (-0.23%) | 6,044,237 |
| 15 Jul 2022 | CNY | 17.42 | 18.15 | 17.17 | 17.55 | 17.55 | -0.16 (-0.90%) | 10,781,737 |
| 14 Jul 2022 | CNY | 16.1 | 17.71 | 16 | 17.71 | 17.71 | +1.61 (+10%) | 6,491,368 |
| 13 Jul 2022 | CNY | 15.8 | 16.17 | 15.3 | 16.1 | 16.1 | +0.19 (+1.19%) | 3,520,681 |
