| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 15.43 | 15.15 | 15.37 | 15.23 | 15.23 | -0.2 (-1.30%) | 15,476,890 |
| 17 Aug 2022 | CNY | 15.54 | 15.27 | 15.53 | 15.43 | 15.43 | -0.05 (-0.32%) | 14,637,950 |
| 16 Aug 2022 | CNY | 15.68 | 15.32 | 15.59 | 15.48 | 15.48 | -0.12 (-0.77%) | 17,209,950 |
| 15 Aug 2022 | CNY | 15.74 | 15.36 | 15.39 | 15.6 | 15.6 | -0.05 (-0.32%) | 21,530,390 |
| 12 Aug 2022 | CNY | 15.88 | 15.52 | 15.75 | 15.65 | 15.65 | +0.15 (+0.97%) | 29,616,930 |
| 11 Aug 2022 | CNY | 15.54 | 15.27 | 15.39 | 15.5 | 15.5 | +0.26 (+1.71%) | 25,430,800 |
| 10 Aug 2022 | CNY | 15.5 | 15.14 | 15.18 | 15.24 | 15.24 | +0.06 (+0.40%) | 28,823,950 |
| 9 Aug 2022 | CNY | 15.23 | 15.01 | 15.05 | 15.18 | 15.18 | +0.04 (+0.26%) | 24,395,300 |
| 8 Aug 2022 | CNY | 15.17 | 14.53 | 14.53 | 15.14 | 15.14 | +0.43 (+2.92%) | 30,675,220 |
| 5 Aug 2022 | CNY | 14.76 | 14.2 | 14.24 | 14.71 | 14.71 | +0.6 (+4.25%) | 31,884,980 |
| 4 Aug 2022 | CNY | 14.5 | 13.8 | 14.42 | 14.11 | 14.11 | -0.29 (-2.01%) | 30,386,140 |
| 3 Aug 2022 | CNY | 14.72 | 14.39 | 14.44 | 14.4 | 14.4 | -0.12 (-0.83%) | 25,100,950 |
| 2 Aug 2022 | CNY | 15.15 | 14.39 | 15.15 | 14.52 | 14.52 | -0.83 (-5.41%) | 39,421,080 |
| 1 Aug 2022 | CNY | 15.46 | 15.04 | 15.28 | 15.35 | 15.35 | +0.34 (+2.27%) | 36,578,780 |
| 29 Jul 2022 | CNY | 15.23 | 14.98 | 15.16 | 15.01 | 15.01 | -0.16 (-1.05%) | 19,369,660 |
| 28 Jul 2022 | CNY | 15.42 | 15.11 | 15.4 | 15.17 | 15.17 | +0.09 (+0.60%) | 23,161,210 |
| 27 Jul 2022 | CNY | 15.09 | 14.94 | 15.05 | 15.08 | 15.08 | -0.04 (-0.26%) | 18,339,250 |
| 26 Jul 2022 | CNY | 15.15 | 14.86 | 14.88 | 15.12 | 15.12 | +0.22 (+1.48%) | 17,732,200 |
| 25 Jul 2022 | CNY | 15.16 | 14.85 | 15.05 | 14.9 | 14.9 | -0.14 (-0.93%) | 18,144,300 |
| 22 Jul 2022 | CNY | 15.21 | 14.88 | 15.13 | 15.04 | 15.04 | -0.17 (-1.12%) | 26,230,640 |
| 21 Jul 2022 | CNY | 15.42 | 15.09 | 15.28 | 15.21 | 15.21 | -0.07 (-0.46%) | 27,537,960 |
| 20 Jul 2022 | CNY | 15.31 | 15.1 | 15.18 | 15.28 | 15.28 | +0.14 (+0.92%) | 25,284,930 |
| 19 Jul 2022 | CNY | 15.38 | 15.03 | 15.33 | 15.14 | 15.14 | -0.2 (-1.30%) | 30,960,160 |
| 18 Jul 2022 | CNY | 15.37 | 14.9 | 15.09 | 15.34 | 15.34 | +0.48 (+3.23%) | 40,461,310 |
| 15 Jul 2022 | CNY | 15.4 | 14.86 | 15.39 | 14.86 | 14.86 | -0.93 (-5.89%) | 57,037,710 |
| 14 Jul 2022 | CNY | 16.29 | 15.68 | 16.29 | 15.79 | 15.79 | -0.17 (-1.07%) | 25,702,560 |
| 13 Jul 2022 | CNY | 16 | 15.7 | 15.9 | 15.96 | 15.96 | -0.02 (-0.13%) | 28,604,490 |
| 12 Jul 2022 | CNY | 16.45 | 15.7 | 15.71 | 15.98 | 15.98 | +0.26 (+1.65%) | 42,001,610 |
| 11 Jul 2022 | CNY | 16.22 | 15.53 | 16.22 | 15.72 | 15.72 | -0.55 (-3.38%) | 45,619,640 |
| 8 Jul 2022 | CNY | 16.85 | 16.26 | 16.77 | 16.27 | 16.27 | -0.36 (-2.16%) | 37,135,570 |
