| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 20.88 | 20.88 | 19.6 | 19.95 | 19.95 | -0.67 (-3.25%) | 3,090,330 |
| 29 Aug 2022 | CNY | 19.57 | 20.86 | 19.4 | 20.62 | 20.62 | +0.89 (+4.51%) | 4,269,580 |
| 26 Aug 2022 | CNY | 19.96 | 20.17 | 19.67 | 19.73 | 19.73 | -0.23 (-1.15%) | 2,188,900 |
| 25 Aug 2022 | CNY | 19.36 | 20.47 | 19.3 | 19.96 | 19.96 | +0.56 (+2.89%) | 2,809,030 |
| 24 Aug 2022 | CNY | 20.3 | 20.3 | 18.91 | 19.4 | 19.4 | -0.58 (-2.90%) | 2,723,170 |
| 23 Aug 2022 | CNY | 19.27 | 20.3 | 19.15 | 19.98 | 19.98 | +0.71 (+3.68%) | 2,557,330 |
| 22 Aug 2022 | CNY | 19.03 | 19.33 | 19 | 19.27 | 19.27 | +0.14 (+0.73%) | 553,360 |
| 19 Aug 2022 | CNY | 19.36 | 19.6 | 17.4 | 19.13 | 19.13 | -0.2 (-1.03%) | 636,670 |
| 18 Aug 2022 | CNY | 19.41 | 19.69 | 19.3 | 19.33 | 19.33 | -0.37 (-1.88%) | 567,770 |
| 17 Aug 2022 | CNY | 19.67 | 19.7 | 19.32 | 19.7 | 19.7 | +0.22 (+1.13%) | 755,740 |
| 16 Aug 2022 | CNY | 19.68 | 19.78 | 19.39 | 19.48 | 19.48 | -0.2 (-1.02%) | 703,290 |
| 15 Aug 2022 | CNY | 19.46 | 19.77 | 19.34 | 19.68 | 19.68 | +0.11 (+0.56%) | 939,600 |
| 12 Aug 2022 | CNY | 19.33 | 19.78 | 19.32 | 19.57 | 19.57 | +0.29 (+1.50%) | 924,720 |
| 11 Aug 2022 | CNY | 19.45 | 19.49 | 19.14 | 19.28 | 19.28 | +0.04 (+0.21%) | 579,320 |
| 10 Aug 2022 | CNY | 18.6 | 19.47 | 18.6 | 19.24 | 19.24 | +0.33 (+1.75%) | 1,002,330 |
| 9 Aug 2022 | CNY | 18.56 | 18.95 | 18.46 | 18.91 | 18.91 | +0.35 (+1.89%) | 714,750 |
| 8 Aug 2022 | CNY | 18.66 | 18.75 | 18.46 | 18.56 | 18.56 | -0.1 (-0.54%) | 436,640 |
| 5 Aug 2022 | CNY | 18.57 | 18.68 | 18.4 | 18.66 | 18.66 | +0.13 (+0.70%) | 421,140 |
| 4 Aug 2022 | CNY | 18.52 | 18.65 | 18.16 | 18.53 | 18.53 | -0.02 (-0.11%) | 800,480 |
| 3 Aug 2022 | CNY | 18.02 | 18.6 | 18.02 | 18.55 | 18.55 | +0.52 (+2.88%) | 1,264,630 |
| 2 Aug 2022 | CNY | 18.85 | 18.85 | 17.78 | 18.03 | 18.03 | -0.96 (-5.06%) | 1,282,640 |
| 1 Aug 2022 | CNY | 18.82 | 19.2 | 18.82 | 18.99 | 18.99 | +0.04 (+0.21%) | 567,400 |
| 29 Jul 2022 | CNY | 19.24 | 19.37 | 18.94 | 18.95 | 18.95 | -0.32 (-1.66%) | 537,450 |
| 28 Jul 2022 | CNY | 19.14 | 19.48 | 19.08 | 19.27 | 19.27 | +0.22 (+1.15%) | 884,100 |
| 27 Jul 2022 | CNY | 18.83 | 19.1 | 18.83 | 19.05 | 19.05 | +0.08 (+0.42%) | 517,140 |
| 26 Jul 2022 | CNY | 18.88 | 19.23 | 18.65 | 18.97 | 18.97 | +0.25 (+1.34%) | 578,570 |
| 25 Jul 2022 | CNY | 18.77 | 19.15 | 18.71 | 18.72 | 18.72 | -0.23 (-1.21%) | 467,500 |
| 22 Jul 2022 | CNY | 19.09 | 19.27 | 18.72 | 18.95 | 18.95 | -0.17 (-0.89%) | 641,050 |
| 21 Jul 2022 | CNY | 19.31 | 19.5 | 19.12 | 19.12 | 19.12 | -0.13 (-0.68%) | 891,900 |
| 20 Jul 2022 | CNY | 19.36 | 19.37 | 19.14 | 19.25 | 19.25 | 0.0 (0.0%) | 751,680 |
