| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 22.22 | 23.07 | 21.8 | 21.84 | 21.84 | -0.54 (-2.41%) | 9,408,929 |
| 11 Aug 2022 | CNY | 22.04 | 22.88 | 22.02 | 22.38 | 22.38 | +0.48 (+2.19%) | 9,877,940 |
| 10 Aug 2022 | CNY | 22.19 | 22.65 | 21.73 | 21.9 | 21.9 | -0.1 (-0.45%) | 8,557,701 |
| 9 Aug 2022 | CNY | 21.68 | 22.12 | 21.29 | 22 | 22 | -0.01 (-0.05%) | 7,968,579 |
| 8 Aug 2022 | CNY | 21.9 | 22.16 | 21.04 | 22.01 | 22.01 | +0.54 (+2.52%) | 11,339,777 |
| 5 Aug 2022 | CNY | 20.14 | 21.5 | 20.14 | 21.47 | 21.47 | +1.23 (+6.08%) | 11,290,514 |
| 4 Aug 2022 | CNY | 20.13 | 20.45 | 19.88 | 20.24 | 20.24 | +0.27 (+1.35%) | 5,565,774 |
| 3 Aug 2022 | CNY | 19.56 | 20.7 | 19.56 | 19.97 | 19.97 | +0.43 (+2.20%) | 7,038,263 |
| 2 Aug 2022 | CNY | 19.97 | 20.2 | 19.12 | 19.54 | 19.54 | -0.58 (-2.88%) | 4,611,699 |
| 1 Aug 2022 | CNY | 19.69 | 20.25 | 19.4 | 20.12 | 20.12 | +0.26 (+1.31%) | 3,576,624 |
| 29 Jul 2022 | CNY | 20.2 | 20.36 | 19.72 | 19.86 | 19.86 | -0.14 (-0.70%) | 3,773,381 |
| 28 Jul 2022 | CNY | 20 | 20.28 | 19.88 | 20 | 20 | +0.18 (+0.91%) | 3,541,019 |
| 27 Jul 2022 | CNY | 19.39 | 19.95 | 19.3 | 19.82 | 19.82 | +0.48 (+2.48%) | 3,207,398 |
| 26 Jul 2022 | CNY | 19.18 | 19.45 | 18.83 | 19.34 | 19.34 | +0.22 (+1.15%) | 3,344,232 |
| 25 Jul 2022 | CNY | 19.73 | 19.86 | 19 | 19.12 | 19.12 | -0.43 (-2.20%) | 3,076,712 |
| 22 Jul 2022 | CNY | 19.77 | 20.13 | 19.38 | 19.55 | 19.55 | -0.21 (-1.06%) | 4,965,214 |
| 21 Jul 2022 | CNY | 19.46 | 20.03 | 19.22 | 19.76 | 19.76 | +0.01 (+0.05%) | 5,056,483 |
| 20 Jul 2022 | CNY | 19.24 | 20.04 | 18.98 | 19.75 | 19.75 | +0.52 (+2.70%) | 4,837,044 |
| 19 Jul 2022 | CNY | 18.43 | 19.35 | 18.32 | 19.23 | 19.23 | +0.75 (+4.06%) | 4,625,507 |
| 18 Jul 2022 | CNY | 17.84 | 18.6 | 17.84 | 18.48 | 18.48 | +0.62 (+3.47%) | 3,181,986 |
| 15 Jul 2022 | CNY | 18 | 18.28 | 17.72 | 17.86 | 17.86 | -0.21 (-1.16%) | 3,404,946 |
| 14 Jul 2022 | CNY | 17.2 | 18.27 | 17.2 | 18.07 | 18.07 | +0.68 (+3.91%) | 4,373,144 |
| 13 Jul 2022 | CNY | 17.29 | 17.58 | 17.12 | 17.39 | 17.39 | +0.3 (+1.76%) | 3,059,067 |
| 12 Jul 2022 | CNY | 18.43 | 18.64 | 17 | 17.09 | 17.09 | -1.34 (-7.27%) | 7,451,339 |
| 11 Jul 2022 | CNY | 18.68 | 18.68 | 18.26 | 18.43 | 18.43 | -0.56 (-2.95%) | 3,872,842 |
| 8 Jul 2022 | CNY | 19.01 | 19.4 | 18.89 | 18.99 | 18.99 | +0.03 (+0.16%) | 3,761,481 |
| 7 Jul 2022 | CNY | 18.65 | 19.35 | 18.53 | 18.96 | 18.96 | +0.41 (+2.21%) | 5,161,228 |
| 6 Jul 2022 | CNY | 18.48 | 18.93 | 18.18 | 18.55 | 18.55 | +0.09 (+0.49%) | 4,567,950 |
| 5 Jul 2022 | CNY | 18.57 | 18.96 | 18.2 | 18.46 | 18.46 | -0.04 (-0.22%) | 3,777,233 |
| 4 Jul 2022 | CNY | 18.94 | 18.94 | 18.26 | 18.5 | 18.5 | -0.44 (-2.32%) | 5,245,836 |
