| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 17.32 | 18.5 | 16.73 | 17.85 | 17.85 | +0.54 (+3.12%) | 12,199,593 |
| 12 Aug 2022 | CNY | 17.14 | 17.67 | 17.02 | 17.31 | 17.31 | +0.15 (+0.87%) | 7,876,615 |
| 11 Aug 2022 | CNY | 16.93 | 17.28 | 16.93 | 17.16 | 17.16 | +0.24 (+1.42%) | 4,162,259 |
| 10 Aug 2022 | CNY | 17.15 | 17.19 | 16.85 | 16.92 | 16.92 | -0.19 (-1.11%) | 3,216,856 |
| 9 Aug 2022 | CNY | 17.26 | 17.32 | 16.94 | 17.11 | 17.11 | -0.1 (-0.58%) | 3,668,204 |
| 8 Aug 2022 | CNY | 17.2 | 17.39 | 17.16 | 17.21 | 17.21 | -0.04 (-0.23%) | 3,116,550 |
| 5 Aug 2022 | CNY | 17.06 | 17.3 | 16.97 | 17.25 | 17.25 | +0.18 (+1.05%) | 4,582,128 |
| 4 Aug 2022 | CNY | 16.89 | 17.15 | 16.73 | 17.07 | 17.07 | +0.22 (+1.31%) | 5,422,073 |
| 3 Aug 2022 | CNY | 16.29 | 17.5 | 16.29 | 16.85 | 16.85 | +0.38 (+2.31%) | 10,355,567 |
| 2 Aug 2022 | CNY | 17.9 | 17.9 | 16.21 | 16.47 | 16.47 | -1.54 (-8.55%) | 9,842,449 |
| 1 Aug 2022 | CNY | 17.84 | 18.23 | 17.5 | 18.01 | 18.01 | +0.17 (+0.95%) | 8,254,583 |
| 29 Jul 2022 | CNY | 17.59 | 18.15 | 17.48 | 17.84 | 17.84 | +0.22 (+1.25%) | 7,793,373 |
| 28 Jul 2022 | CNY | 17.58 | 17.79 | 17.52 | 17.62 | 17.62 | +0.06 (+0.34%) | 4,896,904 |
| 27 Jul 2022 | CNY | 17.9 | 17.99 | 17.5 | 17.56 | 17.56 | -0.44 (-2.44%) | 6,394,416 |
| 26 Jul 2022 | CNY | 17.9 | 18.12 | 17.75 | 18 | 18 | +0.01 (+0.06%) | 4,541,789 |
| 25 Jul 2022 | CNY | 17.78 | 18.11 | 17.55 | 17.99 | 17.99 | +0.23 (+1.30%) | 5,927,354 |
| 22 Jul 2022 | CNY | 18.45 | 18.6 | 17.7 | 17.76 | 17.76 | -0.77 (-4.16%) | 9,374,250 |
| 21 Jul 2022 | CNY | 18.99 | 19.14 | 18.47 | 18.53 | 18.53 | -0.45 (-2.37%) | 8,313,004 |
| 20 Jul 2022 | CNY | 19 | 19.17 | 18.82 | 18.98 | 18.98 | +0.03 (+0.16%) | 7,191,323 |
| 19 Jul 2022 | CNY | 19.15 | 19.41 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 9,081,139 |
| 18 Jul 2022 | CNY | 18.7 | 19.24 | 18.57 | 19.05 | 19.05 | +0.35 (+1.87%) | 8,009,721 |
| 15 Jul 2022 | CNY | 18.63 | 18.96 | 18.32 | 18.7 | 18.7 | -0.04 (-0.21%) | 8,216,220 |
| 14 Jul 2022 | CNY | 19.19 | 19.19 | 18.67 | 18.74 | 18.74 | -0.42 (-2.19%) | 7,307,455 |
| 13 Jul 2022 | CNY | 19 | 19.35 | 19 | 19.16 | 19.16 | -0.01 (-0.05%) | 8,231,274 |
| 12 Jul 2022 | CNY | 18.9 | 19.39 | 18.52 | 19.17 | 19.17 | +0.12 (+0.63%) | 11,477,731 |
| 11 Jul 2022 | CNY | 18.73 | 19.09 | 18.32 | 19.05 | 19.05 | +0.32 (+1.71%) | 9,388,456 |
| 8 Jul 2022 | CNY | 18.61 | 18.9 | 18.51 | 18.73 | 18.73 | +0.12 (+0.64%) | 7,883,852 |
| 7 Jul 2022 | CNY | 18.8 | 18.91 | 18.28 | 18.61 | 18.61 | -0.19 (-1.01%) | 9,274,108 |
| 6 Jul 2022 | CNY | 19.22 | 19.45 | 18.7 | 18.8 | 18.8 | -0.62 (-3.19%) | 13,135,241 |
| 5 Jul 2022 | CNY | 20.1 | 20.24 | 19.26 | 19.42 | 19.42 | -0.96 (-4.71%) | 19,335,317 |
