| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 16 | 16.6 | 15.74 | 16.13 | 16.13 | +0.06 (+0.37%) | 3,119,041 |
| 22 Aug 2022 | CNY | 16.19 | 16.49 | 15.89 | 16.07 | 16.07 | +0.07 (+0.44%) | 3,327,812 |
| 19 Aug 2022 | CNY | 16.99 | 16.99 | 15.95 | 16 | 16 | -0.82 (-4.88%) | 4,344,325 |
| 18 Aug 2022 | CNY | 16.37 | 17.03 | 16.22 | 16.82 | 16.82 | +0.52 (+3.19%) | 5,565,991 |
| 17 Aug 2022 | CNY | 16.55 | 16.74 | 16.15 | 16.3 | 16.3 | -0.21 (-1.27%) | 4,463,400 |
| 16 Aug 2022 | CNY | 15.87 | 16.53 | 15.75 | 16.51 | 16.51 | +0.58 (+3.64%) | 4,506,398 |
| 15 Aug 2022 | CNY | 15.96 | 15.98 | 15.48 | 15.93 | 15.93 | +0.01 (+0.06%) | 2,946,825 |
| 12 Aug 2022 | CNY | 16.3 | 16.66 | 15.8 | 15.92 | 15.92 | -0.39 (-2.39%) | 5,101,714 |
| 11 Aug 2022 | CNY | 16.26 | 16.74 | 16.18 | 16.31 | 16.31 | +0.16 (+0.99%) | 6,247,935 |
| 10 Aug 2022 | CNY | 16.2 | 16.37 | 15.91 | 16.15 | 16.15 | -0.26 (-1.58%) | 4,701,034 |
| 9 Aug 2022 | CNY | 15.78 | 16.52 | 15.56 | 16.41 | 16.41 | +0.61 (+3.86%) | 6,342,300 |
| 8 Aug 2022 | CNY | 15.78 | 15.89 | 15.37 | 15.8 | 15.8 | +0.02 (+0.13%) | 3,087,900 |
| 5 Aug 2022 | CNY | 15.47 | 15.85 | 15.1 | 15.78 | 15.78 | +0.52 (+3.41%) | 4,949,676 |
| 4 Aug 2022 | CNY | 14.69 | 15.3 | 14.65 | 15.26 | 15.26 | +0.58 (+3.95%) | 3,344,754 |
| 3 Aug 2022 | CNY | 15.08 | 15.39 | 14.52 | 14.68 | 14.68 | -0.21 (-1.41%) | 4,292,475 |
| 2 Aug 2022 | CNY | 15.67 | 15.78 | 14.88 | 14.89 | 14.89 | -1.07 (-6.70%) | 6,232,475 |
| 1 Aug 2022 | CNY | 15.7 | 16.31 | 15.61 | 15.96 | 15.96 | +0.4 (+2.57%) | 8,194,894 |
| 29 Jul 2022 | CNY | 15.51 | 16.3 | 15.42 | 15.56 | 15.56 | +0.15 (+0.97%) | 9,519,177 |
| 28 Jul 2022 | CNY | 15.29 | 15.78 | 15.22 | 15.41 | 15.41 | +0.06 (+0.39%) | 6,882,950 |
| 27 Jul 2022 | CNY | 14.67 | 15.9 | 14.61 | 15.35 | 15.35 | +0.51 (+3.44%) | 7,140,659 |
| 26 Jul 2022 | CNY | 14.57 | 14.94 | 14.29 | 14.84 | 14.84 | +0.38 (+2.63%) | 4,678,842 |
| 25 Jul 2022 | CNY | 14.81 | 15.11 | 14.33 | 14.46 | 14.46 | -0.54 (-3.60%) | 5,193,369 |
| 22 Jul 2022 | CNY | 14.87 | 15.58 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 6,096,907 |
| 21 Jul 2022 | CNY | 14.92 | 15.26 | 14.76 | 14.9 | 14.9 | -0.08 (-0.53%) | 7,151,139 |
| 20 Jul 2022 | CNY | 15 | 15.43 | 14.69 | 14.98 | 14.98 | -0.3 (-1.96%) | 8,502,956 |
| 19 Jul 2022 | CNY | 15.12 | 15.79 | 14.88 | 15.28 | 15.28 | -0.6 (-3.78%) | 11,516,342 |
| 18 Jul 2022 | CNY | 14.37 | 16.3 | 14.13 | 15.88 | 15.88 | +0.38 (+2.45%) | 16,828,832 |
| 15 Jul 2022 | CNY | 16.37 | 17.15 | 14.81 | 15.5 | 15.5 | -0.12 (-0.77%) | 23,598,737 |
| 14 Jul 2022 | CNY | 15.08 | 15.62 | 14.78 | 15.62 | 15.62 | +1.42 (+10%) | 11,626,721 |
| 13 Jul 2022 | CNY | 12.98 | 14.2 | 12.8 | 14.2 | 14.2 | +1.29 (+9.99%) | 5,084,721 |
