| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 15.4 | 15.16 | 15.26 | 15.29 | 15.29 | -0.01 (-0.07%) | 1,154,600 |
| 15 Aug 2022 | CNY | 15.35 | 15.07 | 15.35 | 15.3 | 15.3 | +0.03 (+0.20%) | 1,176,290 |
| 12 Aug 2022 | CNY | 15.41 | 15.15 | 15.22 | 15.27 | 15.27 | +0.02 (+0.13%) | 1,336,160 |
| 11 Aug 2022 | CNY | 15.32 | 14.89 | 14.89 | 15.25 | 15.25 | +0.37 (+2.49%) | 2,308,900 |
| 10 Aug 2022 | CNY | 14.96 | 14.77 | 14.85 | 14.88 | 14.88 | -0.02 (-0.13%) | 1,312,830 |
| 9 Aug 2022 | CNY | 15.05 | 14.87 | 14.98 | 14.9 | 14.9 | -0.09 (-0.60%) | 1,224,010 |
| 8 Aug 2022 | CNY | 15.12 | 14.8 | 15.06 | 14.99 | 14.99 | -0.05 (-0.33%) | 1,571,700 |
| 5 Aug 2022 | CNY | 15.04 | 14.76 | 14.83 | 15.04 | 15.04 | +0.18 (+1.21%) | 2,033,910 |
| 4 Aug 2022 | CNY | 14.88 | 14.5 | 14.55 | 14.86 | 14.86 | +0.38 (+2.62%) | 2,372,310 |
| 3 Aug 2022 | CNY | 14.99 | 14.4 | 14.53 | 14.48 | 14.48 | -0.14 (-0.96%) | 2,317,120 |
| 2 Aug 2022 | CNY | 15.52 | 14.02 | 15.51 | 14.62 | 14.62 | -0.96 (-6.16%) | 3,803,730 |
| 1 Aug 2022 | CNY | 15.79 | 15.5 | 15.72 | 15.58 | 15.58 | 0.0 (0.0%) | 1,860,410 |
| 29 Jul 2022 | CNY | 15.95 | 15.55 | 15.85 | 15.58 | 15.58 | -0.26 (-1.64%) | 2,147,800 |
| 28 Jul 2022 | CNY | 16.14 | 15.8 | 15.84 | 15.84 | 15.84 | +0.11 (+0.70%) | 3,754,060 |
| 27 Jul 2022 | CNY | 15.87 | 15.42 | 15.6 | 15.73 | 15.73 | +0.13 (+0.83%) | 2,461,840 |
| 26 Jul 2022 | CNY | 15.72 | 15.28 | 15.35 | 15.6 | 15.6 | +0.22 (+1.43%) | 2,069,790 |
| 25 Jul 2022 | CNY | 15.69 | 15.36 | 15.5 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,577,350 |
| 22 Jul 2022 | CNY | 15.8 | 15.41 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 2,076,980 |
| 21 Jul 2022 | CNY | 15.87 | 15.52 | 15.64 | 15.56 | 15.56 | -0.13 (-0.83%) | 2,034,090 |
| 20 Jul 2022 | CNY | 15.94 | 15.61 | 15.85 | 15.69 | 15.69 | -0.14 (-0.88%) | 2,369,710 |
| 19 Jul 2022 | CNY | 15.96 | 15.63 | 15.74 | 15.83 | 15.83 | +0.14 (+0.89%) | 2,986,400 |
| 18 Jul 2022 | CNY | 15.76 | 15.44 | 15.44 | 15.69 | 15.69 | +0.27 (+1.75%) | 3,240,180 |
| 15 Jul 2022 | CNY | 15.67 | 14.81 | 15.22 | 15.42 | 15.42 | +0.2 (+1.31%) | 3,617,380 |
| 14 Jul 2022 | CNY | 15.35 | 15.15 | 15.2 | 15.22 | 15.22 | +0.02 (+0.13%) | 1,605,380 |
| 13 Jul 2022 | CNY | 15.39 | 15.05 | 15.13 | 15.2 | 15.2 | -0.01 (-0.07%) | 1,730,630 |
| 12 Jul 2022 | CNY | 15.43 | 15.11 | 15.17 | 15.21 | 15.21 | +0.05 (+0.33%) | 2,091,470 |
| 11 Jul 2022 | CNY | 15.62 | 15.1 | 15.62 | 15.16 | 15.16 | -0.52 (-3.32%) | 2,982,640 |
| 8 Jul 2022 | CNY | 15.72 | 15.45 | 15.52 | 15.68 | 15.68 | +0.13 (+0.84%) | 2,537,850 |
| 7 Jul 2022 | CNY | 15.73 | 15.33 | 15.45 | 15.55 | 15.55 | +0.08 (+0.52%) | 3,363,010 |
| 6 Jul 2022 | CNY | 15.75 | 15.33 | 15.6 | 15.47 | 15.47 | -0.11 (-0.71%) | 2,862,810 |
