| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 20.4 | 21.18 | 19.92 | 19.94 | 19.94 | -0.76 (-3.67%) | 10,756,519 |
| 11 Aug 2022 | CNY | 20.3 | 21 | 19.95 | 20.7 | 20.7 | +0.82 (+4.12%) | 14,780,022 |
| 10 Aug 2022 | CNY | 19.9 | 20.25 | 19.38 | 19.88 | 19.88 | -0.14 (-0.70%) | 7,968,077 |
| 9 Aug 2022 | CNY | 19.98 | 20.59 | 19.75 | 20.02 | 20.02 | +0.04 (+0.20%) | 9,496,185 |
| 8 Aug 2022 | CNY | 19.11 | 20.11 | 18.55 | 19.98 | 19.98 | +0.6 (+3.10%) | 12,204,584 |
| 5 Aug 2022 | CNY | 19.89 | 19.95 | 18.9 | 19.38 | 19.38 | -0.36 (-1.82%) | 10,897,190 |
| 4 Aug 2022 | CNY | 19.59 | 19.85 | 18.83 | 19.74 | 19.74 | +0.15 (+0.77%) | 10,872,075 |
| 3 Aug 2022 | CNY | 20.1 | 21.65 | 19.5 | 19.59 | 19.59 | -0.66 (-3.26%) | 18,217,059 |
| 2 Aug 2022 | CNY | 20.3 | 20.68 | 19.44 | 20.25 | 20.25 | -0.53 (-2.55%) | 13,735,008 |
| 1 Aug 2022 | CNY | 19.7 | 21.09 | 19.3 | 20.78 | 20.78 | +0.6 (+2.97%) | 17,650,734 |
| 29 Jul 2022 | CNY | 20.05 | 20.4 | 19.78 | 20.18 | 20.18 | +0.18 (+0.90%) | 13,263,205 |
| 28 Jul 2022 | CNY | 21.33 | 21.33 | 19.63 | 20 | 20 | -0.42 (-2.06%) | 22,590,936 |
| 27 Jul 2022 | CNY | 18.44 | 20.42 | 18.44 | 20.42 | 20.42 | +1.86 (+10.02%) | 17,854,651 |
| 26 Jul 2022 | CNY | 18.5 | 18.78 | 18 | 18.56 | 18.56 | -0.26 (-1.38%) | 8,151,814 |
| 25 Jul 2022 | CNY | 18.99 | 19.45 | 18.8 | 18.82 | 18.82 | -0.43 (-2.23%) | 11,398,207 |
| 22 Jul 2022 | CNY | 18.76 | 19.32 | 18.31 | 19.25 | 19.25 | +0.39 (+2.07%) | 19,633,963 |
| 21 Jul 2022 | CNY | 17.9 | 18.9 | 17.64 | 18.86 | 18.86 | +0.9 (+5.01%) | 14,469,830 |
| 20 Jul 2022 | CNY | 18.2 | 18.5 | 17.88 | 17.96 | 17.96 | -0.36 (-1.97%) | 8,970,407 |
| 19 Jul 2022 | CNY | 17.97 | 19.08 | 17.6 | 18.32 | 18.32 | +0.51 (+2.86%) | 13,885,259 |
| 18 Jul 2022 | CNY | 17.35 | 18.04 | 17.18 | 17.81 | 17.81 | +0.38 (+2.18%) | 8,731,255 |
| 15 Jul 2022 | CNY | 17.25 | 18.1 | 17.1 | 17.43 | 17.43 | +0.17 (+0.98%) | 8,736,050 |
| 14 Jul 2022 | CNY | 17.24 | 17.6 | 17.05 | 17.26 | 17.26 | +0.02 (+0.12%) | 5,052,768 |
| 13 Jul 2022 | CNY | 17.41 | 17.5 | 16.87 | 17.24 | 17.24 | -0.07 (-0.40%) | 5,200,482 |
| 12 Jul 2022 | CNY | 17.78 | 17.93 | 17.19 | 17.31 | 17.31 | -0.47 (-2.64%) | 6,397,801 |
| 11 Jul 2022 | CNY | 18.01 | 18.1 | 17.44 | 17.78 | 17.78 | -0.52 (-2.84%) | 7,172,486 |
| 8 Jul 2022 | CNY | 18.24 | 18.87 | 17.8 | 18.3 | 18.3 | +0.02 (+0.11%) | 11,157,837 |
| 7 Jul 2022 | CNY | 17.91 | 18.65 | 17.4 | 18.28 | 18.28 | +0.4 (+2.24%) | 12,245,754 |
| 6 Jul 2022 | CNY | 17.54 | 18.01 | 17.22 | 17.88 | 17.88 | +0.34 (+1.94%) | 9,459,246 |
| 5 Jul 2022 | CNY | 17.72 | 18.07 | 17.12 | 17.54 | 17.54 | -0.17 (-0.96%) | 15,020,549 |
| 4 Jul 2022 | CNY | 18.66 | 18.74 | 17.4 | 17.71 | 17.71 | -0.95 (-5.09%) | 19,176,946 |
