| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 21.41 | 21.47 | 20.45 | 20.47 | 20.47 | -0.88 (-4.12%) | 3,267,766 |
| 30 Aug 2022 | CNY | 21.64 | 21.8 | 21.32 | 21.35 | 21.35 | -0.47 (-2.15%) | 3,108,213 |
| 29 Aug 2022 | CNY | 21 | 21.85 | 20.83 | 21.82 | 21.82 | +0.44 (+2.06%) | 5,579,508 |
| 26 Aug 2022 | CNY | 20.5 | 21.64 | 20.43 | 21.38 | 21.38 | +1.05 (+5.16%) | 6,728,531 |
| 25 Aug 2022 | CNY | 20.2 | 20.85 | 20.12 | 20.33 | 20.33 | +0.28 (+1.40%) | 3,097,723 |
| 24 Aug 2022 | CNY | 20.6 | 20.65 | 20 | 20.05 | 20.05 | -0.5 (-2.43%) | 1,298,546 |
| 23 Aug 2022 | CNY | 20.64 | 20.72 | 20.51 | 20.55 | 20.55 | -0.12 (-0.58%) | 727,100 |
| 22 Aug 2022 | CNY | 20.2 | 20.7 | 20.06 | 20.67 | 20.67 | +0.47 (+2.33%) | 1,151,100 |
| 19 Aug 2022 | CNY | 20.61 | 20.75 | 20.16 | 20.2 | 20.2 | -0.41 (-1.99%) | 1,345,780 |
| 18 Aug 2022 | CNY | 20.6 | 20.73 | 20.45 | 20.61 | 20.61 | +0.01 (+0.05%) | 1,033,123 |
| 17 Aug 2022 | CNY | 21.05 | 21.05 | 20.51 | 20.6 | 20.6 | -0.46 (-2.18%) | 1,726,700 |
| 16 Aug 2022 | CNY | 20.89 | 21.06 | 20.72 | 21.06 | 21.06 | +0.24 (+1.15%) | 1,382,646 |
| 15 Aug 2022 | CNY | 20.9 | 21 | 20.66 | 20.82 | 20.82 | +0.01 (+0.05%) | 840,890 |
| 12 Aug 2022 | CNY | 21.18 | 21.18 | 20.8 | 20.81 | 20.81 | -0.29 (-1.37%) | 1,616,080 |
| 11 Aug 2022 | CNY | 20.94 | 21.28 | 20.94 | 21.1 | 21.1 | +0.2 (+0.96%) | 2,190,200 |
| 10 Aug 2022 | CNY | 21 | 21.17 | 20.73 | 20.9 | 20.9 | -0.09 (-0.43%) | 1,217,467 |
| 9 Aug 2022 | CNY | 20.74 | 21.19 | 20.61 | 20.99 | 20.99 | +0.25 (+1.21%) | 1,408,153 |
| 8 Aug 2022 | CNY | 20.68 | 20.79 | 20.2 | 20.74 | 20.74 | +0.18 (+0.88%) | 1,235,064 |
| 5 Aug 2022 | CNY | 20.38 | 20.78 | 20.38 | 20.56 | 20.56 | +0.2 (+0.98%) | 1,151,544 |
| 4 Aug 2022 | CNY | 19.98 | 20.44 | 19.9 | 20.36 | 20.36 | +0.52 (+2.62%) | 1,171,400 |
| 3 Aug 2022 | CNY | 19.57 | 20.42 | 19.57 | 19.84 | 19.84 | +0.16 (+0.81%) | 1,965,200 |
| 2 Aug 2022 | CNY | 20.56 | 20.6 | 19.3 | 19.68 | 19.68 | -1.03 (-4.97%) | 2,954,123 |
| 1 Aug 2022 | CNY | 21.01 | 21.01 | 20.55 | 20.71 | 20.71 | -0.31 (-1.47%) | 1,943,600 |
| 29 Jul 2022 | CNY | 21.14 | 21.31 | 20.85 | 21.02 | 21.02 | -0.09 (-0.43%) | 1,482,423 |
| 28 Jul 2022 | CNY | 21.28 | 21.4 | 20.97 | 21.11 | 21.11 | +0.01 (+0.05%) | 1,534,100 |
| 27 Jul 2022 | CNY | 20.94 | 21.1 | 20.83 | 21.1 | 21.1 | +0.19 (+0.91%) | 1,141,274 |
| 26 Jul 2022 | CNY | 20.82 | 20.92 | 20.3 | 20.91 | 20.91 | +0.2 (+0.97%) | 1,938,500 |
| 25 Jul 2022 | CNY | 21.3 | 21.51 | 20.68 | 20.71 | 20.71 | -0.61 (-2.86%) | 2,129,676 |
| 22 Jul 2022 | CNY | 21.17 | 21.37 | 21.04 | 21.32 | 21.32 | +0.13 (+0.61%) | 1,739,366 |
| 21 Jul 2022 | CNY | 21.69 | 21.69 | 21.14 | 21.19 | 21.19 | -0.5 (-2.31%) | 2,348,510 |
