| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 19.2 | 19.25 | 18.73 | 18.79 | 18.79 | -0.41 (-2.14%) | 2,326,118 |
| 11 Aug 2022 | CNY | 19.28 | 19.38 | 19.01 | 19.2 | 19.2 | -0.07 (-0.36%) | 2,517,650 |
| 10 Aug 2022 | CNY | 19.62 | 19.66 | 19.09 | 19.27 | 19.27 | -0.51 (-2.58%) | 2,801,206 |
| 9 Aug 2022 | CNY | 19.88 | 20.36 | 19.54 | 19.78 | 19.78 | -0.1 (-0.50%) | 4,281,787 |
| 8 Aug 2022 | CNY | 19.32 | 20.06 | 18.76 | 19.88 | 19.88 | +0.84 (+4.41%) | 5,412,737 |
| 5 Aug 2022 | CNY | 19.2 | 19.5 | 18.88 | 19.04 | 19.04 | -0.34 (-1.75%) | 3,724,144 |
| 4 Aug 2022 | CNY | 18.73 | 19.43 | 18.57 | 19.38 | 19.38 | +0.65 (+3.47%) | 5,476,170 |
| 3 Aug 2022 | CNY | 18.58 | 19.19 | 18.52 | 18.73 | 18.73 | +0.13 (+0.70%) | 6,392,900 |
| 2 Aug 2022 | CNY | 19.13 | 19.2 | 18.48 | 18.6 | 18.6 | -0.95 (-4.86%) | 3,765,292 |
| 1 Aug 2022 | CNY | 19.1 | 19.65 | 18.82 | 19.55 | 19.55 | +0.41 (+2.14%) | 5,783,587 |
| 29 Jul 2022 | CNY | 19.07 | 19.25 | 18.8 | 19.14 | 19.14 | +0.02 (+0.10%) | 3,391,805 |
| 28 Jul 2022 | CNY | 19.79 | 19.79 | 19.08 | 19.12 | 19.12 | -0.25 (-1.29%) | 3,357,904 |
| 27 Jul 2022 | CNY | 19.02 | 19.5 | 18.71 | 19.37 | 19.37 | +0.38 (+2.00%) | 5,482,045 |
| 26 Jul 2022 | CNY | 18.17 | 19.52 | 17.81 | 18.99 | 18.99 | +0.87 (+4.80%) | 6,080,710 |
| 25 Jul 2022 | CNY | 18.78 | 18.88 | 17.94 | 18.12 | 18.12 | -0.62 (-3.31%) | 3,389,200 |
| 22 Jul 2022 | CNY | 19.29 | 19.34 | 18.47 | 18.74 | 18.74 | -0.65 (-3.35%) | 3,067,995 |
| 21 Jul 2022 | CNY | 19.28 | 19.61 | 19.02 | 19.39 | 19.39 | +0.01 (+0.05%) | 3,371,100 |
| 20 Jul 2022 | CNY | 19.78 | 19.8 | 18.9 | 19.38 | 19.38 | -0.4 (-2.02%) | 5,034,598 |
| 19 Jul 2022 | CNY | 18.59 | 19.97 | 18.59 | 19.78 | 19.78 | +1.06 (+5.66%) | 6,104,624 |
| 18 Jul 2022 | CNY | 18.41 | 18.88 | 18.3 | 18.72 | 18.72 | +0.4 (+2.18%) | 3,019,516 |
| 15 Jul 2022 | CNY | 18 | 18.79 | 17.93 | 18.32 | 18.32 | +0.22 (+1.22%) | 2,589,425 |
| 14 Jul 2022 | CNY | 17.99 | 18.26 | 17.88 | 18.1 | 18.1 | +0.08 (+0.44%) | 1,710,089 |
| 13 Jul 2022 | CNY | 18.11 | 18.36 | 17.86 | 18.02 | 18.02 | -0.18 (-0.99%) | 1,576,168 |
| 12 Jul 2022 | CNY | 18 | 18.4 | 17.84 | 18.2 | 18.2 | +0.06 (+0.33%) | 2,080,072 |
| 11 Jul 2022 | CNY | 18.33 | 18.34 | 17.87 | 18.14 | 18.14 | -0.21 (-1.14%) | 2,246,913 |
| 8 Jul 2022 | CNY | 18.02 | 18.42 | 17.87 | 18.35 | 18.35 | +0.48 (+2.69%) | 3,133,618 |
| 7 Jul 2022 | CNY | 17.53 | 17.95 | 17.32 | 17.87 | 17.87 | +0.11 (+0.62%) | 2,708,857 |
| 6 Jul 2022 | CNY | 17.43 | 17.92 | 17.12 | 17.76 | 17.76 | +0.06 (+0.34%) | 2,961,852 |
| 5 Jul 2022 | CNY | 18.29 | 18.35 | 17.4 | 17.7 | 17.7 | -0.55 (-3.01%) | 4,838,012 |
| 4 Jul 2022 | CNY | 18.46 | 18.73 | 18.02 | 18.25 | 18.25 | -0.32 (-1.72%) | 5,266,677 |
