| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 15.29 | 15.29 | 14.64 | 14.9 | 14.9 | -0.41 (-2.68%) | 10,254,436 |
| 23 Aug 2022 | CNY | 15.22 | 15.49 | 15.04 | 15.31 | 15.31 | +0.07 (+0.46%) | 7,215,361 |
| 22 Aug 2022 | CNY | 15.41 | 15.6 | 14.99 | 15.24 | 15.24 | -0.16 (-1.04%) | 12,068,988 |
| 19 Aug 2022 | CNY | 15.65 | 15.69 | 15.38 | 15.4 | 15.4 | -0.24 (-1.53%) | 8,948,911 |
| 18 Aug 2022 | CNY | 15.82 | 15.92 | 15.61 | 15.64 | 15.64 | -0.21 (-1.32%) | 7,819,400 |
| 17 Aug 2022 | CNY | 15.97 | 16.18 | 15.8 | 15.85 | 15.85 | -0.07 (-0.44%) | 10,752,507 |
| 16 Aug 2022 | CNY | 15.99 | 16.05 | 15.72 | 15.92 | 15.92 | +0.02 (+0.13%) | 7,904,245 |
| 15 Aug 2022 | CNY | 15.75 | 16.27 | 15.35 | 15.9 | 15.9 | +0.37 (+2.38%) | 13,772,554 |
| 12 Aug 2022 | CNY | 15.85 | 15.99 | 15.5 | 15.53 | 15.53 | -0.27 (-1.71%) | 9,668,007 |
| 11 Aug 2022 | CNY | 15.86 | 15.94 | 15.64 | 15.8 | 15.8 | -0.07 (-0.44%) | 9,051,660 |
| 10 Aug 2022 | CNY | 15.95 | 16.1 | 15.8 | 15.87 | 15.87 | -0.15 (-0.94%) | 7,010,632 |
| 9 Aug 2022 | CNY | 16 | 16.21 | 15.95 | 16.02 | 16.02 | -0.12 (-0.74%) | 7,102,471 |
| 8 Aug 2022 | CNY | 15.87 | 16.16 | 15.6 | 16.14 | 16.14 | +0.33 (+2.09%) | 7,211,042 |
| 5 Aug 2022 | CNY | 15.79 | 15.88 | 15.55 | 15.81 | 15.81 | +0.15 (+0.96%) | 6,657,047 |
| 4 Aug 2022 | CNY | 15.46 | 15.87 | 15.42 | 15.66 | 15.66 | +0.27 (+1.75%) | 8,160,220 |
| 3 Aug 2022 | CNY | 15.9 | 16.15 | 15.33 | 15.39 | 15.39 | -0.51 (-3.21%) | 13,810,379 |
| 2 Aug 2022 | CNY | 16.6 | 16.7 | 15.68 | 15.9 | 15.9 | -0.95 (-5.64%) | 18,788,243 |
| 1 Aug 2022 | CNY | 17.73 | 17.78 | 16.49 | 16.85 | 16.85 | -0.53 (-3.05%) | 20,677,283 |
| 29 Jul 2022 | CNY | 17.41 | 18.37 | 17.28 | 17.38 | 17.38 | +0.14 (+0.81%) | 25,827,272 |
| 28 Jul 2022 | CNY | 16.78 | 17.77 | 16.6 | 17.24 | 17.24 | +0.46 (+2.74%) | 25,392,097 |
| 27 Jul 2022 | CNY | 16.64 | 16.81 | 16.6 | 16.78 | 16.78 | -0.03 (-0.18%) | 6,542,613 |
| 26 Jul 2022 | CNY | 17.02 | 17.06 | 16.3 | 16.81 | 16.81 | -0.39 (-2.27%) | 13,355,698 |
| 25 Jul 2022 | CNY | 16.96 | 17.89 | 16.75 | 17.2 | 17.2 | +0.54 (+3.24%) | 21,322,481 |
| 22 Jul 2022 | CNY | 16.81 | 16.96 | 16.6 | 16.66 | 16.66 | -0.17 (-1.01%) | 8,364,881 |
| 21 Jul 2022 | CNY | 17.25 | 17.25 | 16.7 | 16.83 | 16.83 | -0.38 (-2.21%) | 15,537,111 |
| 20 Jul 2022 | CNY | 17.1 | 17.7 | 16.82 | 17.21 | 17.21 | +0.19 (+1.12%) | 18,039,863 |
| 19 Jul 2022 | CNY | 17.19 | 17.25 | 16.73 | 17.02 | 17.02 | -0.17 (-0.99%) | 11,321,055 |
| 18 Jul 2022 | CNY | 17.21 | 17.48 | 16.96 | 17.19 | 17.19 | -0.09 (-0.52%) | 15,974,369 |
| 15 Jul 2022 | CNY | 17.2 | 17.45 | 16.95 | 17.28 | 17.28 | +0.27 (+1.59%) | 16,148,121 |
| 14 Jul 2022 | CNY | 16.86 | 17.27 | 16.36 | 17.01 | 17.01 | +0.06 (+0.35%) | 12,815,256 |
