| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 17.28 | 16.8 | 17.01 | 17.24 | 17.24 | +0.08 (+0.47%) | 2,792,700 |
| 5 Aug 2022 | CNY | 17.35 | 16.7 | 17.2 | 17.16 | 17.16 | -0.07 (-0.41%) | 4,261,520 |
| 4 Aug 2022 | CNY | 17.35 | 16.91 | 16.91 | 17.23 | 17.23 | +0.33 (+1.95%) | 3,586,280 |
| 3 Aug 2022 | CNY | 17.19 | 16.76 | 16.95 | 16.9 | 16.9 | 0.0 (0.0%) | 4,211,660 |
| 2 Aug 2022 | CNY | 17.5 | 16.9 | 17.31 | 16.9 | 16.9 | -0.89 (-5.00%) | 7,693,100 |
| 1 Aug 2022 | CNY | 18.43 | 17.79 | 18.22 | 17.79 | 17.79 | -0.47 (-2.57%) | 4,405,000 |
| 29 Jul 2022 | CNY | 18.55 | 17.82 | 17.92 | 18.26 | 18.26 | +0.53 (+2.99%) | 5,937,220 |
| 28 Jul 2022 | CNY | 18.05 | 17.55 | 17.7 | 17.73 | 17.73 | +0.04 (+0.23%) | 3,807,000 |
| 27 Jul 2022 | CNY | 18.07 | 17.63 | 17.85 | 17.69 | 17.69 | -0.23 (-1.28%) | 3,236,100 |
| 26 Jul 2022 | CNY | 18.12 | 17.73 | 17.78 | 17.92 | 17.92 | +0.08 (+0.45%) | 3,253,300 |
| 25 Jul 2022 | CNY | 17.94 | 17.4 | 17.4 | 17.84 | 17.84 | +0.34 (+1.94%) | 3,873,000 |
| 22 Jul 2022 | CNY | 18.1 | 17.27 | 18 | 17.5 | 17.5 | -0.6 (-3.31%) | 5,330,000 |
| 21 Jul 2022 | CNY | 18.46 | 17.94 | 18.4 | 18.1 | 18.1 | -0.3 (-1.63%) | 6,218,000 |
| 20 Jul 2022 | CNY | 18.77 | 18.23 | 18.46 | 18.4 | 18.4 | -0.21 (-1.13%) | 4,751,600 |
| 19 Jul 2022 | CNY | 19.19 | 18.6 | 18.78 | 18.61 | 18.61 | -0.31 (-1.64%) | 5,070,400 |
| 18 Jul 2022 | CNY | 18.98 | 18.05 | 18.73 | 18.92 | 18.92 | -0.06 (-0.32%) | 8,636,890 |
| 15 Jul 2022 | CNY | 19.45 | 18.98 | 19 | 18.98 | 18.98 | -1 (-5.01%) | 10,101,100 |
| 14 Jul 2022 | CNY | 19.98 | 19.03 | 19.03 | 19.98 | 19.98 | +0.95 (+4.99%) | 6,773,700 |
| 13 Jul 2022 | CNY | 19.97 | 18.92 | 19.49 | 19.03 | 19.03 | -0.41 (-2.11%) | 8,359,700 |
| 12 Jul 2022 | CNY | 19.57 | 18.79 | 18.88 | 19.44 | 19.44 | +0.56 (+2.97%) | 8,541,700 |
| 11 Jul 2022 | CNY | 18.88 | 17.63 | 17.96 | 18.88 | 18.88 | +0.9 (+5.01%) | 6,634,800 |
| 8 Jul 2022 | CNY | 17.99 | 17.12 | 17.12 | 17.98 | 17.98 | +0.85 (+4.96%) | 8,496,000 |
| 7 Jul 2022 | CNY | 17.36 | 16.76 | 16.81 | 17.13 | 17.13 | +0.28 (+1.66%) | 2,869,340 |
| 6 Jul 2022 | CNY | 17.12 | 16.8 | 17.05 | 16.85 | 16.85 | -0.24 (-1.40%) | 3,045,120 |
| 5 Jul 2022 | CNY | 17.38 | 16.8 | 17.38 | 17.09 | 17.09 | -0.1 (-0.58%) | 3,929,240 |
| 4 Jul 2022 | CNY | 17.32 | 16.7 | 17 | 17.19 | 17.19 | +0.24 (+1.42%) | 3,360,710 |
| 1 Jul 2022 | CNY | 17.29 | 16.78 | 17.22 | 16.95 | 16.95 | -0.36 (-2.08%) | 5,370,200 |
| 30 Jun 2022 | CNY | 17.47 | 16.7 | 16.7 | 17.31 | 17.31 | +0.67 (+4.03%) | 9,201,300 |
| 29 Jun 2022 | CNY | 17.08 | 16.6 | 16.99 | 16.64 | 16.64 | -0.4 (-2.35%) | 4,590,000 |
| 28 Jun 2022 | CNY | 17.34 | 16.95 | 17.01 | 17.04 | 17.04 | -0.04 (-0.23%) | 3,897,700 |
