| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 19.61 | 19.91 | 19.26 | 19.77 | 19.77 | +0.11 (+0.56%) | 1,099,598 |
| 19 Aug 2022 | CNY | 20.22 | 20.67 | 19.58 | 19.66 | 19.66 | -0.68 (-3.34%) | 1,782,028 |
| 18 Aug 2022 | CNY | 19.45 | 20.36 | 19.27 | 20.34 | 20.34 | +0.84 (+4.31%) | 2,342,797 |
| 17 Aug 2022 | CNY | 19.57 | 20.25 | 19.39 | 19.5 | 19.5 | -0.16 (-0.81%) | 1,405,782 |
| 16 Aug 2022 | CNY | 20.08 | 20.54 | 19.53 | 19.66 | 19.66 | -0.63 (-3.10%) | 2,014,552 |
| 15 Aug 2022 | CNY | 20.13 | 20.6 | 19.91 | 20.29 | 20.29 | +0.1 (+0.50%) | 1,371,636 |
| 12 Aug 2022 | CNY | 21.2 | 21.26 | 20.15 | 20.19 | 20.19 | -1.28 (-5.96%) | 2,537,016 |
| 11 Aug 2022 | CNY | 21.04 | 21.6 | 20.28 | 21.47 | 21.47 | +0.42 (+2.00%) | 3,892,663 |
| 10 Aug 2022 | CNY | 20.17 | 21.3 | 19.87 | 21.05 | 21.05 | +1.02 (+5.09%) | 3,788,846 |
| 9 Aug 2022 | CNY | 20.01 | 20.14 | 19.4 | 20.03 | 20.03 | +0.02 (+0.10%) | 1,630,891 |
| 8 Aug 2022 | CNY | 19.5 | 20.2 | 19.2 | 20.01 | 20.01 | +0.55 (+2.83%) | 1,912,861 |
| 5 Aug 2022 | CNY | 18.78 | 19.7 | 18.78 | 19.46 | 19.46 | +0.68 (+3.62%) | 1,826,427 |
| 4 Aug 2022 | CNY | 19.45 | 19.55 | 18.56 | 18.78 | 18.78 | -0.67 (-3.44%) | 2,007,071 |
| 3 Aug 2022 | CNY | 18.62 | 19.76 | 18.22 | 19.45 | 19.45 | +0.83 (+4.46%) | 3,714,097 |
| 2 Aug 2022 | CNY | 19.51 | 20.16 | 18.52 | 18.62 | 18.62 | -0.83 (-4.27%) | 2,110,504 |
| 1 Aug 2022 | CNY | 19.49 | 19.85 | 19.31 | 19.45 | 19.45 | -0.01 (-0.05%) | 1,207,715 |
| 29 Jul 2022 | CNY | 20.58 | 20.6 | 19.26 | 19.46 | 19.46 | -0.76 (-3.76%) | 1,957,827 |
| 28 Jul 2022 | CNY | 19.68 | 20.6 | 19.6 | 20.22 | 20.22 | +0.54 (+2.74%) | 2,751,316 |
| 27 Jul 2022 | CNY | 19.7 | 20.25 | 19.28 | 19.68 | 19.68 | +0.16 (+0.82%) | 1,396,297 |
| 26 Jul 2022 | CNY | 19.4 | 19.85 | 18.85 | 19.52 | 19.52 | +0.12 (+0.62%) | 1,052,194 |
| 25 Jul 2022 | CNY | 19.64 | 20.33 | 19.01 | 19.4 | 19.4 | -0.08 (-0.41%) | 1,469,855 |
| 22 Jul 2022 | CNY | 19.65 | 20.13 | 19.1 | 19.48 | 19.48 | -0.24 (-1.22%) | 1,369,953 |
| 21 Jul 2022 | CNY | 20.46 | 20.46 | 19.6 | 19.72 | 19.72 | -0.41 (-2.04%) | 1,954,238 |
| 20 Jul 2022 | CNY | 18.78 | 20.5 | 18.49 | 20.13 | 20.13 | +1.54 (+8.28%) | 4,055,477 |
| 19 Jul 2022 | CNY | 18.39 | 19.25 | 18.39 | 18.59 | 18.59 | +0.2 (+1.09%) | 1,472,316 |
| 18 Jul 2022 | CNY | 18.5 | 18.98 | 17.98 | 18.39 | 18.39 | -0.2 (-1.08%) | 1,503,970 |
| 15 Jul 2022 | CNY | 19.1 | 19.48 | 18.59 | 18.59 | 18.59 | -0.59 (-3.08%) | 1,055,228 |
| 14 Jul 2022 | CNY | 18.66 | 19.58 | 18.63 | 19.18 | 19.18 | +0.55 (+2.95%) | 1,164,669 |
| 13 Jul 2022 | CNY | 18.43 | 18.73 | 18.33 | 18.63 | 18.63 | +0.21 (+1.14%) | 904,479 |
| 12 Jul 2022 | CNY | 19.06 | 19.2 | 18.37 | 18.42 | 18.42 | -0.68 (-3.56%) | 1,362,683 |
