| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 18.06 | 18.1 | 17.4 | 17.48 | 17.48 | -0.45 (-2.51%) | 2,606,804 |
| 22 Aug 2022 | CNY | 18.65 | 18.65 | 17.67 | 17.93 | 17.93 | -0.75 (-4.01%) | 4,286,273 |
| 19 Aug 2022 | CNY | 18.97 | 19.2 | 18.42 | 18.68 | 18.68 | -0.22 (-1.16%) | 2,098,156 |
| 18 Aug 2022 | CNY | 18.96 | 19.12 | 18.55 | 18.9 | 18.9 | -0.07 (-0.37%) | 1,698,254 |
| 17 Aug 2022 | CNY | 18.77 | 19.15 | 18.65 | 18.97 | 18.97 | +0.17 (+0.90%) | 1,814,343 |
| 16 Aug 2022 | CNY | 18.89 | 19.2 | 18.7 | 18.8 | 18.8 | -0.06 (-0.32%) | 1,531,721 |
| 15 Aug 2022 | CNY | 19.22 | 19.22 | 18.5 | 18.86 | 18.86 | -0.3 (-1.57%) | 2,246,478 |
| 12 Aug 2022 | CNY | 19.33 | 19.42 | 19 | 19.16 | 19.16 | -0.13 (-0.67%) | 1,427,980 |
| 11 Aug 2022 | CNY | 19.28 | 19.5 | 18.93 | 19.29 | 19.29 | +0.06 (+0.31%) | 3,742,885 |
| 10 Aug 2022 | CNY | 19.9 | 19.9 | 19.2 | 19.23 | 19.23 | -0.64 (-3.22%) | 2,359,910 |
| 9 Aug 2022 | CNY | 19.9 | 19.98 | 19.37 | 19.87 | 19.87 | 0.0 (0.0%) | 1,993,117 |
| 8 Aug 2022 | CNY | 19.79 | 20.41 | 19.7 | 19.87 | 19.87 | -0.04 (-0.20%) | 2,508,681 |
| 5 Aug 2022 | CNY | 19.71 | 19.99 | 19.36 | 19.91 | 19.91 | +0.28 (+1.43%) | 2,493,576 |
| 4 Aug 2022 | CNY | 19.39 | 19.98 | 19.11 | 19.63 | 19.63 | +0.24 (+1.24%) | 2,531,289 |
| 3 Aug 2022 | CNY | 19.39 | 19.73 | 19.02 | 19.39 | 19.39 | +0.21 (+1.09%) | 3,137,366 |
| 2 Aug 2022 | CNY | 18.93 | 19.8 | 18.65 | 19.18 | 19.18 | 0.0 (0.0%) | 4,856,204 |
| 1 Aug 2022 | CNY | 18.94 | 19.3 | 18.67 | 19.18 | 19.18 | +0.4 (+2.13%) | 3,021,565 |
| 29 Jul 2022 | CNY | 19.55 | 20.09 | 18.63 | 18.78 | 18.78 | -0.87 (-4.43%) | 5,402,946 |
| 28 Jul 2022 | CNY | 19.79 | 20.23 | 19.1 | 19.65 | 19.65 | -0.2 (-1.01%) | 4,811,569 |
| 27 Jul 2022 | CNY | 19.47 | 20.48 | 18.98 | 19.85 | 19.85 | +1.35 (+7.30%) | 8,992,085 |
| 26 Jul 2022 | CNY | 19.44 | 19.65 | 18.34 | 18.5 | 18.5 | -0.79 (-4.10%) | 4,328,417 |
| 25 Jul 2022 | CNY | 19.15 | 19.8 | 19 | 19.29 | 19.29 | +0.58 (+3.10%) | 6,158,245 |
| 22 Jul 2022 | CNY | 18.81 | 19.36 | 18.3 | 18.71 | 18.71 | +0.35 (+1.91%) | 4,517,102 |
| 21 Jul 2022 | CNY | 18.09 | 19.14 | 17.84 | 18.36 | 18.36 | +0.56 (+3.15%) | 6,875,779 |
| 20 Jul 2022 | CNY | 16.66 | 19.15 | 16.5 | 17.8 | 17.8 | +1.25 (+7.55%) | 8,314,129 |
| 19 Jul 2022 | CNY | 16.33 | 16.63 | 16.26 | 16.55 | 16.55 | +0.15 (+0.91%) | 505,447 |
| 18 Jul 2022 | CNY | 16.13 | 16.58 | 15.97 | 16.4 | 16.4 | +0.47 (+2.95%) | 1,367,708 |
| 15 Jul 2022 | CNY | 16.51 | 16.51 | 15.87 | 15.93 | 15.93 | -0.59 (-3.57%) | 1,142,277 |
| 14 Jul 2022 | CNY | 16.13 | 16.56 | 15.89 | 16.52 | 16.52 | +0.56 (+3.51%) | 1,137,069 |
| 13 Jul 2022 | CNY | 15.73 | 16.2 | 15.71 | 15.96 | 15.96 | +0.09 (+0.57%) | 1,243,766 |
