| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 17.96 | 17.96 | 17.77 | 17.84 | 17.84 | -0.01 (-0.06%) | 752,820 |
| 11 Aug 2022 | CNY | 17.63 | 17.87 | 17.63 | 17.85 | 17.85 | +0.2 (+1.13%) | 1,252,149 |
| 10 Aug 2022 | CNY | 17.72 | 17.91 | 17.52 | 17.65 | 17.65 | -0.05 (-0.28%) | 1,133,543 |
| 9 Aug 2022 | CNY | 17.65 | 17.78 | 17.58 | 17.7 | 17.7 | +0.06 (+0.34%) | 814,383 |
| 8 Aug 2022 | CNY | 17.64 | 17.69 | 17.51 | 17.64 | 17.64 | +0.07 (+0.40%) | 597,280 |
| 5 Aug 2022 | CNY | 17.58 | 17.69 | 17.44 | 17.57 | 17.57 | -0.03 (-0.17%) | 835,300 |
| 4 Aug 2022 | CNY | 17.8 | 17.8 | 17.38 | 17.6 | 17.6 | +0.24 (+1.38%) | 803,660 |
| 3 Aug 2022 | CNY | 17.42 | 17.77 | 17 | 17.36 | 17.36 | -0.06 (-0.34%) | 1,275,500 |
| 2 Aug 2022 | CNY | 18.35 | 18.47 | 17.1 | 17.42 | 17.42 | -0.95 (-5.17%) | 2,199,683 |
| 1 Aug 2022 | CNY | 18.68 | 19.09 | 18.29 | 18.37 | 18.37 | -0.24 (-1.29%) | 1,340,575 |
| 29 Jul 2022 | CNY | 18.95 | 18.99 | 18.6 | 18.61 | 18.61 | -0.33 (-1.74%) | 837,000 |
| 28 Jul 2022 | CNY | 18.48 | 19.04 | 18.36 | 18.94 | 18.94 | +0.55 (+2.99%) | 1,758,163 |
| 27 Jul 2022 | CNY | 18.67 | 18.67 | 17.76 | 18.39 | 18.39 | -0.07 (-0.38%) | 1,325,418 |
| 26 Jul 2022 | CNY | 18.46 | 18.6 | 17.95 | 18.46 | 18.46 | -0.02 (-0.11%) | 1,976,738 |
| 25 Jul 2022 | CNY | 18.93 | 19.03 | 18.37 | 18.48 | 18.48 | -0.56 (-2.94%) | 1,686,454 |
| 22 Jul 2022 | CNY | 18.9 | 19.69 | 18.9 | 19.04 | 19.04 | +0.19 (+1.01%) | 2,765,515 |
| 21 Jul 2022 | CNY | 18.9 | 19 | 18.51 | 18.85 | 18.85 | -0.08 (-0.42%) | 1,530,635 |
| 20 Jul 2022 | CNY | 19 | 19.09 | 18.71 | 18.93 | 18.93 | +0.03 (+0.16%) | 1,320,591 |
| 19 Jul 2022 | CNY | 18.98 | 19.04 | 18.77 | 18.9 | 18.9 | -0.13 (-0.68%) | 1,554,340 |
| 18 Jul 2022 | CNY | 18.7 | 19.29 | 18.7 | 19.03 | 19.03 | +0.33 (+1.76%) | 1,999,796 |
| 15 Jul 2022 | CNY | 19.31 | 19.31 | 18.56 | 18.7 | 18.7 | -0.7 (-3.61%) | 2,542,348 |
| 14 Jul 2022 | CNY | 19.7 | 19.83 | 19.21 | 19.4 | 19.4 | -0.6 (-3%) | 3,209,882 |
| 13 Jul 2022 | CNY | 19.65 | 20.45 | 19.22 | 20 | 20 | +0.21 (+1.06%) | 4,914,449 |
| 12 Jul 2022 | CNY | 18.8 | 19.89 | 18.51 | 19.79 | 19.79 | +1.13 (+6.06%) | 5,468,570 |
| 11 Jul 2022 | CNY | 18.65 | 18.98 | 18.51 | 18.66 | 18.66 | -0.25 (-1.32%) | 2,140,020 |
| 8 Jul 2022 | CNY | 18.3 | 19.09 | 18.3 | 18.91 | 18.91 | +0.42 (+2.27%) | 2,848,868 |
| 7 Jul 2022 | CNY | 18.15 | 18.65 | 18.01 | 18.49 | 18.49 | +0.44 (+2.44%) | 2,238,400 |
| 6 Jul 2022 | CNY | 18.22 | 18.22 | 17.92 | 18.05 | 18.05 | -0.09 (-0.50%) | 1,384,440 |
| 5 Jul 2022 | CNY | 17.8 | 18.24 | 17.8 | 18.14 | 18.14 | +0.14 (+0.78%) | 2,000,290 |
| 4 Jul 2022 | CNY | 17.99 | 18.18 | 17.9 | 18 | 18 | +0.01 (+0.06%) | 1,203,620 |
