| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 18.37 | 18.79 | 18.18 | 18.29 | 18.29 | +0.03 (+0.16%) | 6,497,285 |
| 23 Aug 2022 | CNY | 18.41 | 18.5 | 18.06 | 18.26 | 18.26 | -0.16 (-0.87%) | 3,585,015 |
| 22 Aug 2022 | CNY | 18.1 | 18.88 | 17.68 | 18.42 | 18.42 | +0.04 (+0.22%) | 9,941,601 |
| 19 Aug 2022 | CNY | 16.89 | 18.62 | 16.89 | 18.38 | 18.38 | +1.45 (+8.56%) | 14,979,013 |
| 18 Aug 2022 | CNY | 17.06 | 17.06 | 16.83 | 16.93 | 16.93 | -0.16 (-0.94%) | 1,321,110 |
| 17 Aug 2022 | CNY | 17.08 | 17.2 | 16.85 | 17.09 | 17.09 | +0.15 (+0.89%) | 1,861,294 |
| 16 Aug 2022 | CNY | 16.98 | 17.2 | 16.91 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,126,255 |
| 15 Aug 2022 | CNY | 17.06 | 17.06 | 16.9 | 16.98 | 16.98 | -0.08 (-0.47%) | 1,162,770 |
| 12 Aug 2022 | CNY | 17.19 | 17.24 | 16.98 | 17.06 | 17.06 | 0.0 (0.0%) | 1,716,854 |
| 11 Aug 2022 | CNY | 16.78 | 17.11 | 16.7 | 17.06 | 17.06 | +0.28 (+1.67%) | 1,737,004 |
| 10 Aug 2022 | CNY | 16.71 | 16.93 | 16.66 | 16.78 | 16.78 | -0.02 (-0.12%) | 1,166,894 |
| 9 Aug 2022 | CNY | 16.89 | 17.03 | 16.7 | 16.8 | 16.8 | -0.17 (-1.00%) | 1,558,798 |
| 8 Aug 2022 | CNY | 16.58 | 16.99 | 16.4 | 16.97 | 16.97 | +0.49 (+2.97%) | 2,030,775 |
| 5 Aug 2022 | CNY | 16.5 | 16.5 | 16.26 | 16.48 | 16.48 | +0.09 (+0.55%) | 1,377,903 |
| 4 Aug 2022 | CNY | 16.36 | 16.57 | 16.11 | 16.39 | 16.39 | +0.04 (+0.24%) | 1,410,173 |
| 3 Aug 2022 | CNY | 16.21 | 16.74 | 16.21 | 16.35 | 16.35 | +0.17 (+1.05%) | 2,383,208 |
| 2 Aug 2022 | CNY | 16.91 | 16.91 | 15.96 | 16.18 | 16.18 | -0.83 (-4.88%) | 3,209,087 |
| 1 Aug 2022 | CNY | 17 | 17.21 | 16.88 | 17.01 | 17.01 | -0.06 (-0.35%) | 2,043,593 |
| 29 Jul 2022 | CNY | 17.08 | 17.62 | 17.04 | 17.07 | 17.07 | -0.08 (-0.47%) | 2,624,595 |
| 28 Jul 2022 | CNY | 17.28 | 17.3 | 16.97 | 17.15 | 17.15 | -0.05 (-0.29%) | 2,232,105 |
| 27 Jul 2022 | CNY | 16.78 | 17.28 | 16.7 | 17.2 | 17.2 | +0.33 (+1.96%) | 2,808,125 |
| 26 Jul 2022 | CNY | 16.91 | 17.14 | 16.54 | 16.87 | 16.87 | -0.04 (-0.24%) | 1,736,288 |
| 25 Jul 2022 | CNY | 16.91 | 17.2 | 16.88 | 16.91 | 16.91 | -0.11 (-0.65%) | 1,255,047 |
| 22 Jul 2022 | CNY | 17.23 | 17.4 | 16.83 | 17.02 | 17.02 | -0.2 (-1.16%) | 2,163,530 |
| 21 Jul 2022 | CNY | 17.24 | 17.5 | 17.07 | 17.22 | 17.22 | -0.02 (-0.12%) | 3,154,592 |
| 20 Jul 2022 | CNY | 16.67 | 17.25 | 16.61 | 17.24 | 17.24 | +0.57 (+3.42%) | 4,478,694 |
| 19 Jul 2022 | CNY | 16.6 | 16.8 | 16.5 | 16.67 | 16.67 | +0.12 (+0.73%) | 1,710,330 |
| 18 Jul 2022 | CNY | 16.49 | 16.55 | 16.29 | 16.55 | 16.55 | +0.23 (+1.41%) | 1,228,325 |
| 15 Jul 2022 | CNY | 16.66 | 16.66 | 16.3 | 16.32 | 16.32 | -0.33 (-1.98%) | 1,669,838 |
| 14 Jul 2022 | CNY | 16.46 | 16.66 | 16.33 | 16.65 | 16.65 | +0.24 (+1.46%) | 1,856,490 |
