| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 18.89 | 19.29 | 18.72 | 18.83 | 18.83 | -0.18 (-0.95%) | 688,385 |
| 22 Aug 2022 | CNY | 19.26 | 19.68 | 18.84 | 19.01 | 19.01 | -0.27 (-1.40%) | 1,012,222 |
| 19 Aug 2022 | CNY | 20.02 | 20.38 | 19.2 | 19.28 | 19.28 | -0.74 (-3.70%) | 1,181,028 |
| 18 Aug 2022 | CNY | 19.99 | 20.07 | 19.65 | 20.02 | 20.02 | +0.17 (+0.86%) | 883,968 |
| 17 Aug 2022 | CNY | 19.73 | 20 | 19.62 | 19.85 | 19.85 | +0.13 (+0.66%) | 853,674 |
| 16 Aug 2022 | CNY | 19.83 | 20.2 | 19.69 | 19.72 | 19.72 | +0.12 (+0.61%) | 810,395 |
| 15 Aug 2022 | CNY | 19.56 | 19.8 | 19.34 | 19.6 | 19.6 | -0.01 (-0.05%) | 876,284 |
| 12 Aug 2022 | CNY | 20.56 | 20.72 | 19.52 | 19.61 | 19.61 | -0.75 (-3.68%) | 2,310,805 |
| 11 Aug 2022 | CNY | 20.05 | 20.63 | 19.87 | 20.36 | 20.36 | +0.42 (+2.11%) | 1,737,817 |
| 10 Aug 2022 | CNY | 19.5 | 20.03 | 19.37 | 19.94 | 19.94 | +0.44 (+2.26%) | 1,665,754 |
| 9 Aug 2022 | CNY | 19.47 | 19.7 | 19.18 | 19.5 | 19.5 | +0.03 (+0.15%) | 888,382 |
| 8 Aug 2022 | CNY | 19.22 | 19.47 | 18.85 | 19.47 | 19.47 | +0.35 (+1.83%) | 1,200,697 |
| 5 Aug 2022 | CNY | 18.68 | 19.16 | 18.47 | 19.12 | 19.12 | +0.62 (+3.35%) | 1,672,410 |
| 4 Aug 2022 | CNY | 18.6 | 18.8 | 18.26 | 18.5 | 18.5 | +0.14 (+0.76%) | 1,104,467 |
| 3 Aug 2022 | CNY | 18.5 | 19.06 | 18.29 | 18.36 | 18.36 | +0.02 (+0.11%) | 1,865,101 |
| 2 Aug 2022 | CNY | 18.64 | 18.86 | 17.97 | 18.34 | 18.34 | -0.52 (-2.76%) | 1,994,491 |
| 1 Aug 2022 | CNY | 17.91 | 18.86 | 17.91 | 18.86 | 18.86 | +0.86 (+4.78%) | 1,360,502 |
| 29 Jul 2022 | CNY | 18.33 | 18.33 | 17.97 | 18 | 18 | -0.09 (-0.50%) | 646,573 |
| 28 Jul 2022 | CNY | 17.8 | 18.34 | 17.75 | 18.09 | 18.09 | +0.29 (+1.63%) | 949,447 |
| 27 Jul 2022 | CNY | 17.18 | 17.82 | 17.13 | 17.8 | 17.8 | +0.62 (+3.61%) | 762,080 |
| 26 Jul 2022 | CNY | 17.21 | 17.21 | 16.9 | 17.18 | 17.18 | -0.03 (-0.17%) | 390,022 |
| 25 Jul 2022 | CNY | 17.52 | 17.73 | 17.19 | 17.21 | 17.21 | -0.32 (-1.83%) | 445,920 |
| 22 Jul 2022 | CNY | 17.55 | 17.94 | 17.31 | 17.53 | 17.53 | -0.04 (-0.23%) | 550,212 |
| 21 Jul 2022 | CNY | 17.77 | 17.86 | 17.52 | 17.57 | 17.57 | -0.2 (-1.13%) | 505,568 |
| 20 Jul 2022 | CNY | 17.71 | 17.97 | 17.7 | 17.77 | 17.77 | +0.02 (+0.11%) | 575,109 |
| 19 Jul 2022 | CNY | 17.5 | 17.98 | 17.5 | 17.75 | 17.75 | +0.18 (+1.02%) | 1,052,770 |
| 18 Jul 2022 | CNY | 16.62 | 17.66 | 16.6 | 17.57 | 17.57 | +0.99 (+5.97%) | 1,277,815 |
| 15 Jul 2022 | CNY | 16.98 | 17.06 | 16.58 | 16.58 | 16.58 | -0.3 (-1.78%) | 640,688 |
| 14 Jul 2022 | CNY | 16.31 | 17.05 | 16.31 | 16.88 | 16.88 | +0.36 (+2.18%) | 740,712 |
| 13 Jul 2022 | CNY | 16.14 | 16.64 | 16.14 | 16.52 | 16.52 | +0.38 (+2.35%) | 529,584 |
