| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 16.21 | 16.21 | 15.5 | 15.86 | 15.86 | -0.59 (-3.59%) | 14,967,410 |
| 19 Aug 2022 | CNY | 17.82 | 17.95 | 16.12 | 16.45 | 16.45 | -1.36 (-7.64%) | 27,169,972 |
| 18 Aug 2022 | CNY | 16.58 | 18.2 | 16.42 | 17.81 | 17.81 | +1.21 (+7.29%) | 30,232,604 |
| 17 Aug 2022 | CNY | 16.84 | 17.33 | 16.35 | 16.6 | 16.6 | -0.2 (-1.19%) | 19,829,580 |
| 16 Aug 2022 | CNY | 16.41 | 17.22 | 16.41 | 16.8 | 16.8 | -0.3 (-1.75%) | 21,469,348 |
| 15 Aug 2022 | CNY | 17.2 | 17.95 | 16.49 | 17.1 | 17.1 | +0.78 (+4.78%) | 34,412,764 |
| 12 Aug 2022 | CNY | 16.73 | 17.5 | 16.3 | 16.32 | 16.32 | -0.42 (-2.51%) | 14,695,963 |
| 11 Aug 2022 | CNY | 16.59 | 16.78 | 16.3 | 16.74 | 16.74 | +0.14 (+0.84%) | 10,836,403 |
| 10 Aug 2022 | CNY | 15.88 | 17.11 | 15.7 | 16.6 | 16.6 | +0.59 (+3.69%) | 16,259,261 |
| 9 Aug 2022 | CNY | 16.36 | 16.75 | 15.7 | 16.01 | 16.01 | -0.1 (-0.62%) | 15,405,199 |
| 8 Aug 2022 | CNY | 15.18 | 16.15 | 15.17 | 16.11 | 16.11 | +0.6 (+3.87%) | 8,856,812 |
| 5 Aug 2022 | CNY | 15.7 | 15.9 | 15.06 | 15.51 | 15.51 | -0.15 (-0.96%) | 7,318,696 |
| 4 Aug 2022 | CNY | 15.67 | 16.1 | 15.2 | 15.66 | 15.66 | +0.1 (+0.64%) | 10,124,747 |
| 3 Aug 2022 | CNY | 15.76 | 16.22 | 15.48 | 15.56 | 15.56 | -0.2 (-1.27%) | 9,159,041 |
| 2 Aug 2022 | CNY | 16.02 | 16.15 | 15.28 | 15.76 | 15.76 | -0.5 (-3.08%) | 8,259,092 |
| 1 Aug 2022 | CNY | 16.6 | 16.6 | 15.89 | 16.26 | 16.26 | -0.53 (-3.16%) | 11,676,331 |
| 29 Jul 2022 | CNY | 16.59 | 16.93 | 16.5 | 16.79 | 16.79 | +0.02 (+0.12%) | 9,604,551 |
| 28 Jul 2022 | CNY | 17.12 | 17.28 | 16.45 | 16.77 | 16.77 | -0.35 (-2.04%) | 17,568,298 |
| 27 Jul 2022 | CNY | 16.79 | 17.2 | 16.3 | 17.12 | 17.12 | +0.97 (+6.01%) | 31,591,030 |
| 26 Jul 2022 | CNY | 14.68 | 16.15 | 14.45 | 16.15 | 16.15 | +1.47 (+10.01%) | 11,836,721 |
| 25 Jul 2022 | CNY | 15.36 | 15.4 | 14.59 | 14.68 | 14.68 | -0.79 (-5.11%) | 7,284,666 |
| 22 Jul 2022 | CNY | 15.69 | 15.95 | 15.32 | 15.47 | 15.47 | -0.24 (-1.53%) | 5,788,399 |
| 21 Jul 2022 | CNY | 15.72 | 16.06 | 15.4 | 15.71 | 15.71 | +0.01 (+0.06%) | 11,458,541 |
| 20 Jul 2022 | CNY | 14.49 | 15.72 | 14.39 | 15.7 | 15.7 | +1.21 (+8.35%) | 14,386,982 |
| 19 Jul 2022 | CNY | 14.76 | 14.9 | 14.3 | 14.49 | 14.49 | -0.34 (-2.29%) | 13,762,065 |
| 18 Jul 2022 | CNY | 14.76 | 15.13 | 13.93 | 14.83 | 14.83 | -0.65 (-4.20%) | 19,033,105 |
| 15 Jul 2022 | CNY | 15.52 | 16.1 | 15.41 | 15.48 | 15.48 | -0.13 (-0.83%) | 5,907,510 |
| 14 Jul 2022 | CNY | 15.82 | 16.2 | 15.45 | 15.61 | 15.61 | -0.27 (-1.70%) | 10,111,066 |
| 13 Jul 2022 | CNY | 14.85 | 16.02 | 14.77 | 15.88 | 15.88 | +1.03 (+6.94%) | 14,677,568 |
| 12 Jul 2022 | CNY | 14.77 | 15.5 | 14.37 | 14.85 | 14.85 | +0.04 (+0.27%) | 7,970,000 |
