| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 16.22 | 15.82 | 16.17 | 15.99 | 15.99 | -0.11 (-0.68%) | 5,986,550 |
| 16 Aug 2022 | CNY | 16.36 | 15.87 | 16.16 | 16.1 | 16.1 | -0.05 (-0.31%) | 7,352,200 |
| 15 Aug 2022 | CNY | 16.38 | 16.04 | 16.38 | 16.15 | 16.15 | -0.16 (-0.98%) | 6,435,000 |
| 12 Aug 2022 | CNY | 16.54 | 16.17 | 16.31 | 16.31 | 16.31 | +0.21 (+1.30%) | 9,945,330 |
| 11 Aug 2022 | CNY | 16.35 | 15.99 | 16.14 | 16.1 | 16.1 | +0.02 (+0.12%) | 6,469,280 |
| 10 Aug 2022 | CNY | 16.56 | 15.75 | 15.8 | 16.08 | 16.08 | +0.28 (+1.77%) | 12,708,040 |
| 9 Aug 2022 | CNY | 15.86 | 15.23 | 15.23 | 15.8 | 15.8 | +0.48 (+3.13%) | 9,063,390 |
| 8 Aug 2022 | CNY | 15.33 | 14.65 | 14.83 | 15.32 | 15.32 | +0.43 (+2.89%) | 5,780,620 |
| 5 Aug 2022 | CNY | 14.92 | 14.21 | 14.43 | 14.89 | 14.89 | +0.54 (+3.76%) | 5,417,430 |
| 4 Aug 2022 | CNY | 14.65 | 13.33 | 14.34 | 14.35 | 14.35 | +0.19 (+1.34%) | 5,641,070 |
| 3 Aug 2022 | CNY | 14.48 | 13.91 | 13.91 | 14.16 | 14.16 | +0.22 (+1.58%) | 9,207,150 |
| 2 Aug 2022 | CNY | 14.94 | 13.67 | 14.87 | 13.94 | 13.94 | -1.14 (-7.56%) | 15,991,470 |
| 1 Aug 2022 | CNY | 15.51 | 14.93 | 15.28 | 15.08 | 15.08 | -0.22 (-1.44%) | 6,560,120 |
| 29 Jul 2022 | CNY | 15.67 | 15.22 | 15.51 | 15.3 | 15.3 | -0.19 (-1.23%) | 4,968,950 |
| 28 Jul 2022 | CNY | 15.88 | 15.44 | 15.55 | 15.49 | 15.49 | +0.05 (+0.32%) | 5,481,080 |
| 27 Jul 2022 | CNY | 15.56 | 15.33 | 15.42 | 15.44 | 15.44 | +0.02 (+0.13%) | 4,360,880 |
| 26 Jul 2022 | CNY | 15.48 | 15.17 | 15.33 | 15.42 | 15.42 | +0.18 (+1.18%) | 4,230,850 |
| 25 Jul 2022 | CNY | 15.59 | 15.16 | 15.35 | 15.24 | 15.24 | -0.1 (-0.65%) | 5,884,980 |
| 22 Jul 2022 | CNY | 15.97 | 15.26 | 15.97 | 15.34 | 15.34 | -0.6 (-3.76%) | 10,356,840 |
| 21 Jul 2022 | CNY | 16.6 | 15.59 | 15.59 | 15.94 | 15.94 | +0.38 (+2.44%) | 13,605,910 |
| 20 Jul 2022 | CNY | 15.6 | 15.17 | 15.49 | 15.56 | 15.56 | +0.17 (+1.10%) | 7,121,980 |
| 19 Jul 2022 | CNY | 15.54 | 14.95 | 15.11 | 15.39 | 15.39 | +0.35 (+2.33%) | 12,313,480 |
| 18 Jul 2022 | CNY | 15.18 | 13.98 | 14.47 | 15.04 | 15.04 | -0.22 (-1.44%) | 19,744,560 |
| 15 Jul 2022 | CNY | 16.65 | 15.26 | 16.65 | 15.26 | 15.26 | -1.69 (-9.97%) | 29,079,660 |
| 14 Jul 2022 | CNY | 16.95 | 15.7 | 15.81 | 16.95 | 16.95 | +1.54 (+9.99%) | 22,712,030 |
| 13 Jul 2022 | CNY | 15.65 | 14.8 | 14.8 | 15.41 | 15.41 | +0.51 (+3.42%) | 9,811,240 |
| 12 Jul 2022 | CNY | 15.59 | 14.85 | 15.16 | 14.9 | 14.9 | +0.01 (+0.07%) | 7,987,560 |
| 11 Jul 2022 | CNY | 15.14 | 14.74 | 15 | 14.89 | 14.89 | -0.08 (-0.53%) | 3,547,220 |
| 8 Jul 2022 | CNY | 15.19 | 14.95 | 15.19 | 14.97 | 14.97 | -0.22 (-1.45%) | 3,736,380 |
| 7 Jul 2022 | CNY | 15.29 | 14.92 | 15.19 | 15.19 | 15.19 | +0.11 (+0.73%) | 3,161,520 |
