| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 16.76 | 16.41 | 16.69 | 16.72 | 16.72 | -0.09 (-0.54%) | 9,209,770 |
| 16 Aug 2022 | CNY | 16.82 | 16.32 | 16.32 | 16.81 | 16.81 | +0.5 (+3.07%) | 12,872,660 |
| 15 Aug 2022 | CNY | 16.56 | 16.29 | 16.46 | 16.31 | 16.31 | -0.17 (-1.03%) | 5,910,380 |
| 12 Aug 2022 | CNY | 16.72 | 16.44 | 16.57 | 16.48 | 16.48 | -0.25 (-1.49%) | 7,585,930 |
| 11 Aug 2022 | CNY | 17.15 | 16.42 | 17.1 | 16.73 | 16.73 | -0.14 (-0.83%) | 11,232,760 |
| 10 Aug 2022 | CNY | 17.2 | 16.47 | 16.64 | 16.87 | 16.87 | +0.19 (+1.14%) | 11,723,100 |
| 9 Aug 2022 | CNY | 17.19 | 16.65 | 16.91 | 16.68 | 16.68 | -0.26 (-1.53%) | 9,849,690 |
| 8 Aug 2022 | CNY | 17.06 | 16.33 | 16.58 | 16.94 | 16.94 | +0.36 (+2.17%) | 9,897,720 |
| 5 Aug 2022 | CNY | 16.84 | 16.2 | 16.76 | 16.58 | 16.58 | -0.19 (-1.13%) | 11,772,960 |
| 4 Aug 2022 | CNY | 17.42 | 16.32 | 17.28 | 16.77 | 16.77 | -0.42 (-2.44%) | 15,867,400 |
| 3 Aug 2022 | CNY | 18.88 | 17.1 | 18.02 | 17.19 | 17.19 | -0.76 (-4.23%) | 22,670,380 |
| 2 Aug 2022 | CNY | 18.6 | 17.7 | 18.6 | 17.95 | 17.95 | -1.27 (-6.61%) | 21,725,990 |
| 1 Aug 2022 | CNY | 19.53 | 18.1 | 18.29 | 19.22 | 19.22 | +0.81 (+4.40%) | 28,472,110 |
| 29 Jul 2022 | CNY | 18.74 | 18.05 | 18.24 | 18.41 | 18.41 | +0.19 (+1.04%) | 18,761,000 |
| 28 Jul 2022 | CNY | 18.86 | 18.19 | 18.59 | 18.22 | 18.22 | -0.35 (-1.88%) | 19,435,870 |
| 27 Jul 2022 | CNY | 19.49 | 17.89 | 17.97 | 18.57 | 18.57 | +0.61 (+3.40%) | 25,104,380 |
| 26 Jul 2022 | CNY | 18.2 | 17.32 | 17.69 | 17.96 | 17.96 | +0.28 (+1.58%) | 17,145,410 |
| 25 Jul 2022 | CNY | 19.03 | 17.58 | 19 | 17.68 | 17.68 | -1.62 (-8.39%) | 24,651,650 |
| 22 Jul 2022 | CNY | 19.88 | 18.5 | 18.93 | 19.3 | 19.3 | -0.5 (-2.53%) | 33,405,640 |
| 21 Jul 2022 | CNY | 19.8 | 17.58 | 17.96 | 19.8 | 19.8 | +1.8 (+10%) | 45,686,120 |
| 20 Jul 2022 | CNY | 18 | 17.2 | 17.65 | 18 | 18 | +0.11 (+0.61%) | 21,807,720 |
| 19 Jul 2022 | CNY | 18.44 | 17.4 | 17.6 | 17.89 | 17.89 | +0.16 (+0.90%) | 22,835,000 |
| 18 Jul 2022 | CNY | 17.86 | 16.96 | 17.7 | 17.73 | 17.73 | +0.01 (+0.06%) | 24,411,080 |
| 15 Jul 2022 | CNY | 18.75 | 17.46 | 17.5 | 17.72 | 17.72 | -0.13 (-0.73%) | 28,805,860 |
| 14 Jul 2022 | CNY | 18.3 | 17.58 | 17.81 | 17.85 | 17.85 | -0.26 (-1.44%) | 24,598,650 |
| 13 Jul 2022 | CNY | 18.86 | 17.76 | 18.26 | 18.11 | 18.11 | -0.21 (-1.15%) | 31,414,010 |
| 12 Jul 2022 | CNY | 20.08 | 18.32 | 19.2 | 18.32 | 18.32 | -2.04 (-10.02%) | 41,104,610 |
| 11 Jul 2022 | CNY | 22.74 | 20.36 | 22.74 | 20.36 | 20.36 | -2.26 (-9.99%) | 56,356,270 |
| 8 Jul 2022 | CNY | 22.62 | 22.01 | 22.62 | 22.62 | 22.62 | +2.06 (+10.02%) | 27,601,670 |
| 7 Jul 2022 | CNY | 20.56 | 18.95 | 19.26 | 20.56 | 20.56 | +1.87 (+10.01%) | 32,656,700 |
