| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 17.77 | 16.99 | 16.99 | 17.64 | 17.64 | +0.59 (+3.46%) | 11,794,850 |
| 17 Aug 2022 | CNY | 17.27 | 16.86 | 17.05 | 17.05 | 17.05 | -0.11 (-0.64%) | 10,430,000 |
| 16 Aug 2022 | CNY | 17.33 | 16.57 | 16.6 | 17.16 | 17.16 | +0.49 (+2.94%) | 14,363,190 |
| 15 Aug 2022 | CNY | 16.71 | 15.91 | 15.91 | 16.67 | 16.67 | +0.76 (+4.78%) | 15,168,800 |
| 12 Aug 2022 | CNY | 16.45 | 15.87 | 16.11 | 15.91 | 15.91 | -0.3 (-1.85%) | 13,244,410 |
| 11 Aug 2022 | CNY | 16.96 | 16.16 | 16.46 | 16.21 | 16.21 | -0.19 (-1.16%) | 15,261,670 |
| 10 Aug 2022 | CNY | 16.52 | 15.81 | 15.95 | 16.4 | 16.4 | +0.41 (+2.56%) | 14,314,110 |
| 9 Aug 2022 | CNY | 16.47 | 15.79 | 16.47 | 15.99 | 15.99 | -0.35 (-2.14%) | 15,445,210 |
| 8 Aug 2022 | CNY | 16.34 | 15.4 | 15.58 | 16.34 | 16.34 | +0.78 (+5.01%) | 13,956,250 |
| 5 Aug 2022 | CNY | 15.79 | 15.13 | 15.45 | 15.56 | 15.56 | +0.49 (+3.25%) | 15,657,490 |
| 4 Aug 2022 | CNY | 15.07 | 14.45 | 14.45 | 15.07 | 15.07 | +0.72 (+5.02%) | 13,180,900 |
| 3 Aug 2022 | CNY | 15.03 | 14.21 | 14.52 | 14.35 | 14.35 | -0.25 (-1.71%) | 17,611,080 |
| 2 Aug 2022 | CNY | 15.19 | 14.6 | 15.19 | 14.6 | 14.6 | -0.77 (-5.01%) | 20,825,540 |
| 1 Aug 2022 | CNY | 15.48 | 14.7 | 14.85 | 15.37 | 15.37 | +0.58 (+3.92%) | 17,313,990 |
| 29 Jul 2022 | CNY | 15.95 | 14.62 | 15.56 | 14.79 | 14.79 | -0.59 (-3.84%) | 24,898,600 |
| 28 Jul 2022 | CNY | 15.38 | 14.51 | 14.65 | 15.38 | 15.38 | +0.73 (+4.98%) | 12,993,580 |
| 27 Jul 2022 | CNY | 14.9 | 14.38 | 14.75 | 14.65 | 14.65 | +0.2 (+1.38%) | 19,083,220 |
| 26 Jul 2022 | CNY | 14.45 | 13.54 | 13.81 | 14.45 | 14.45 | +0.69 (+5.01%) | 18,883,160 |
| 25 Jul 2022 | CNY | 14.25 | 13.76 | 13.9 | 13.76 | 13.76 | +0.03 (+0.22%) | 17,774,020 |
| 22 Jul 2022 | CNY | 13.73 | 13 | 13.07 | 13.73 | 13.73 | +0.65 (+4.97%) | 19,568,820 |
| 21 Jul 2022 | CNY | 13.38 | 12.71 | 12.89 | 13.08 | 13.08 | +0.11 (+0.85%) | 13,986,650 |
| 20 Jul 2022 | CNY | 13.34 | 12.9 | 13.18 | 12.97 | 12.97 | -0.29 (-2.19%) | 14,197,690 |
| 19 Jul 2022 | CNY | 13.47 | 13.03 | 13.11 | 13.26 | 13.26 | +0.07 (+0.53%) | 10,366,580 |
| 18 Jul 2022 | CNY | 13.4 | 13.01 | 13.2 | 13.19 | 13.19 | -0.28 (-2.08%) | 12,231,450 |
| 15 Jul 2022 | CNY | 13.68 | 13.02 | 13.05 | 13.47 | 13.47 | +0.35 (+2.67%) | 13,226,560 |
| 14 Jul 2022 | CNY | 13.32 | 12.75 | 12.96 | 13.12 | 13.12 | +0.07 (+0.54%) | 13,796,280 |
| 13 Jul 2022 | CNY | 13.77 | 12.99 | 13.6 | 13.05 | 13.05 | -0.62 (-4.54%) | 19,080,580 |
| 12 Jul 2022 | CNY | 13.85 | 13.31 | 13.33 | 13.67 | 13.67 | 0.0 (0.0%) | 13,430,710 |
| 11 Jul 2022 | CNY | 14.35 | 13.67 | 14.35 | 13.67 | 13.67 | -0.72 (-5.00%) | 25,185,390 |
| 8 Jul 2022 | CNY | 14.56 | 13.78 | 13.88 | 14.39 | 14.39 | +0.49 (+3.53%) | 13,941,670 |
