| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 20.55 | 21.36 | 20.4 | 20.84 | 20.84 | +0.29 (+1.41%) | 23,589,527 |
| 23 Aug 2022 | CNY | 19.49 | 20.8 | 19.49 | 20.55 | 20.55 | +1.22 (+6.31%) | 18,532,585 |
| 22 Aug 2022 | CNY | 19.39 | 19.53 | 18.97 | 19.33 | 19.33 | +0.02 (+0.10%) | 9,324,718 |
| 19 Aug 2022 | CNY | 20.36 | 20.57 | 19.3 | 19.31 | 19.31 | -0.65 (-3.26%) | 14,164,418 |
| 18 Aug 2022 | CNY | 20.9 | 20.95 | 19.85 | 19.96 | 19.96 | -0.77 (-3.71%) | 11,354,883 |
| 17 Aug 2022 | CNY | 20.82 | 21.02 | 20.61 | 20.73 | 20.73 | -0.29 (-1.38%) | 7,657,300 |
| 16 Aug 2022 | CNY | 20.75 | 21.35 | 20.6 | 21.02 | 21.02 | -0.28 (-1.31%) | 9,128,218 |
| 15 Aug 2022 | CNY | 21.24 | 21.66 | 20.63 | 21.3 | 21.3 | -0.09 (-0.42%) | 14,775,500 |
| 12 Aug 2022 | CNY | 20.1 | 21.59 | 20.1 | 21.39 | 21.39 | +1.55 (+7.81%) | 18,130,385 |
| 11 Aug 2022 | CNY | 19.99 | 20.09 | 19.77 | 19.84 | 19.84 | -0.11 (-0.55%) | 6,369,828 |
| 10 Aug 2022 | CNY | 19.01 | 20.16 | 18.96 | 19.95 | 19.95 | +0.89 (+4.67%) | 11,557,752 |
| 9 Aug 2022 | CNY | 18.89 | 19.34 | 18.79 | 19.06 | 19.06 | +0.23 (+1.22%) | 7,945,880 |
| 8 Aug 2022 | CNY | 18.9 | 19.02 | 18.46 | 18.83 | 18.83 | -0.18 (-0.95%) | 6,970,916 |
| 5 Aug 2022 | CNY | 18.84 | 19.02 | 18.43 | 19.01 | 19.01 | -0.04 (-0.21%) | 7,807,300 |
| 4 Aug 2022 | CNY | 18.74 | 19.34 | 18.55 | 19.05 | 19.05 | 0.0 (0.0%) | 8,343,808 |
| 3 Aug 2022 | CNY | 19.8 | 20.05 | 18.95 | 19.05 | 19.05 | -0.93 (-4.65%) | 8,841,336 |
| 2 Aug 2022 | CNY | 19.88 | 20.13 | 19.25 | 19.98 | 19.98 | -0.39 (-1.91%) | 10,863,761 |
| 1 Aug 2022 | CNY | 20.16 | 20.42 | 19.8 | 20.37 | 20.37 | +0.38 (+1.90%) | 6,916,529 |
| 29 Jul 2022 | CNY | 20.36 | 20.6 | 19.88 | 19.99 | 19.99 | -0.54 (-2.63%) | 7,158,500 |
| 28 Jul 2022 | CNY | 20.3 | 20.58 | 20.08 | 20.53 | 20.53 | +0.48 (+2.39%) | 8,881,344 |
| 27 Jul 2022 | CNY | 19.69 | 20.2 | 19.42 | 20.05 | 20.05 | +0.32 (+1.62%) | 11,322,500 |
| 26 Jul 2022 | CNY | 19.38 | 19.89 | 19.16 | 19.73 | 19.73 | +0.7 (+3.68%) | 9,400,815 |
| 25 Jul 2022 | CNY | 18.98 | 19.28 | 18.8 | 19.03 | 19.03 | +0.08 (+0.42%) | 5,538,036 |
| 22 Jul 2022 | CNY | 19.16 | 19.32 | 18.8 | 18.95 | 18.95 | -0.32 (-1.66%) | 6,140,700 |
| 21 Jul 2022 | CNY | 19.62 | 19.63 | 19.05 | 19.27 | 19.27 | -0.35 (-1.78%) | 6,704,000 |
| 20 Jul 2022 | CNY | 19.77 | 19.88 | 19.34 | 19.62 | 19.62 | +0.04 (+0.20%) | 8,050,062 |
| 19 Jul 2022 | CNY | 19.65 | 20.22 | 19.45 | 19.58 | 19.58 | +0.1 (+0.51%) | 11,979,684 |
| 18 Jul 2022 | CNY | 18.88 | 19.56 | 18.88 | 19.48 | 19.48 | +0.6 (+3.18%) | 11,759,376 |
| 15 Jul 2022 | CNY | 18.48 | 19.2 | 18.16 | 18.88 | 18.88 | +0.29 (+1.56%) | 10,202,543 |
| 14 Jul 2022 | CNY | 19 | 19.07 | 18.47 | 18.59 | 18.59 | +0.36 (+1.97%) | 13,341,300 |
