| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 19.35 | 19.63 | 19.17 | 19.37 | 19.37 | +0.11 (+0.57%) | 1,316,571 |
| 19 Aug 2022 | CNY | 19.45 | 19.93 | 19.23 | 19.26 | 19.26 | -0.23 (-1.18%) | 1,751,846 |
| 18 Aug 2022 | CNY | 19.6 | 19.68 | 19.32 | 19.49 | 19.49 | -0.18 (-0.92%) | 1,828,759 |
| 17 Aug 2022 | CNY | 20.15 | 20.15 | 19.65 | 19.67 | 19.67 | -0.34 (-1.70%) | 1,575,953 |
| 16 Aug 2022 | CNY | 19.99 | 20.37 | 19.89 | 20.01 | 20.01 | -0.07 (-0.35%) | 1,467,092 |
| 15 Aug 2022 | CNY | 20.4 | 20.58 | 19.8 | 20.08 | 20.08 | -0.25 (-1.23%) | 2,139,400 |
| 12 Aug 2022 | CNY | 19.82 | 21.13 | 19.6 | 20.33 | 20.33 | +0.53 (+2.68%) | 4,552,909 |
| 11 Aug 2022 | CNY | 19.34 | 19.93 | 19.33 | 19.8 | 19.8 | +0.5 (+2.59%) | 2,193,327 |
| 10 Aug 2022 | CNY | 19.06 | 19.39 | 18.88 | 19.3 | 19.3 | +0.22 (+1.15%) | 1,837,045 |
| 9 Aug 2022 | CNY | 19.02 | 19.41 | 18.8 | 19.08 | 19.08 | -0.04 (-0.21%) | 2,621,907 |
| 8 Aug 2022 | CNY | 18.91 | 19.25 | 18.8 | 19.12 | 19.12 | +0.09 (+0.47%) | 1,946,292 |
| 5 Aug 2022 | CNY | 18.12 | 19.12 | 18.11 | 19.03 | 19.03 | +0.91 (+5.02%) | 2,736,874 |
| 4 Aug 2022 | CNY | 18.01 | 18.24 | 17.84 | 18.12 | 18.12 | +0.19 (+1.06%) | 1,399,614 |
| 3 Aug 2022 | CNY | 17.66 | 18.42 | 17.52 | 17.93 | 17.93 | +0.28 (+1.59%) | 2,287,744 |
| 2 Aug 2022 | CNY | 18.61 | 18.61 | 17.3 | 17.65 | 17.65 | -0.95 (-5.11%) | 3,956,654 |
| 1 Aug 2022 | CNY | 18.38 | 18.78 | 18.21 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,712,654 |
| 29 Jul 2022 | CNY | 18.99 | 18.99 | 18.46 | 18.5 | 18.5 | -0.29 (-1.54%) | 1,699,061 |
| 28 Jul 2022 | CNY | 18.83 | 19.17 | 18.65 | 18.79 | 18.79 | -0.03 (-0.16%) | 2,374,286 |
| 27 Jul 2022 | CNY | 19.02 | 19.48 | 18.72 | 18.82 | 18.82 | -0.17 (-0.90%) | 3,477,157 |
| 26 Jul 2022 | CNY | 18.53 | 19.34 | 18.12 | 18.99 | 18.99 | +0.61 (+3.32%) | 3,367,763 |
| 25 Jul 2022 | CNY | 18.6 | 18.96 | 18.33 | 18.38 | 18.38 | -0.21 (-1.13%) | 1,704,657 |
| 22 Jul 2022 | CNY | 19.18 | 19.24 | 18.38 | 18.59 | 18.59 | -0.32 (-1.69%) | 2,412,178 |
| 21 Jul 2022 | CNY | 19.01 | 19.29 | 18.82 | 18.91 | 18.91 | 0.0 (0.0%) | 2,536,416 |
| 20 Jul 2022 | CNY | 19 | 19.33 | 18.87 | 18.91 | 18.91 | -0.15 (-0.79%) | 2,242,472 |
| 19 Jul 2022 | CNY | 19.13 | 19.55 | 18.8 | 19.06 | 19.06 | -0.07 (-0.37%) | 2,358,941 |
| 18 Jul 2022 | CNY | 18.92 | 19.25 | 18.5 | 19.13 | 19.13 | +0.21 (+1.11%) | 2,309,494 |
| 15 Jul 2022 | CNY | 19.02 | 19.43 | 18.7 | 18.92 | 18.92 | -0.21 (-1.10%) | 1,927,168 |
| 14 Jul 2022 | CNY | 19.15 | 19.47 | 19.02 | 19.13 | 19.13 | +0.04 (+0.21%) | 1,668,868 |
| 13 Jul 2022 | CNY | 19.11 | 19.35 | 18.95 | 19.09 | 19.09 | 0.0 (0.0%) | 1,657,579 |
| 12 Jul 2022 | CNY | 19.91 | 19.91 | 19 | 19.09 | 19.09 | -0.74 (-3.73%) | 2,670,589 |
