| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 16.7 | 16.71 | 16.55 | 16.62 | 16.62 | -0.12 (-0.72%) | 989,361 |
| 22 Aug 2022 | CNY | 16.7 | 16.76 | 16.5 | 16.74 | 16.74 | +0.03 (+0.18%) | 987,945 |
| 19 Aug 2022 | CNY | 16.8 | 16.97 | 16.64 | 16.71 | 16.71 | -0.02 (-0.12%) | 1,465,619 |
| 18 Aug 2022 | CNY | 16.96 | 17 | 16.73 | 16.73 | 16.73 | -0.27 (-1.59%) | 1,697,130 |
| 17 Aug 2022 | CNY | 17.4 | 17.86 | 16.98 | 17 | 17 | -0.25 (-1.45%) | 3,783,995 |
| 16 Aug 2022 | CNY | 17.48 | 17.48 | 16.96 | 17.25 | 17.25 | +0.12 (+0.70%) | 2,919,694 |
| 15 Aug 2022 | CNY | 17.08 | 17.51 | 16.76 | 17.13 | 17.13 | -0.12 (-0.70%) | 4,054,526 |
| 12 Aug 2022 | CNY | 16.73 | 18.2 | 16.6 | 17.25 | 17.25 | +0.3 (+1.77%) | 5,267,871 |
| 11 Aug 2022 | CNY | 16.26 | 17.31 | 16.23 | 16.95 | 16.95 | +0.69 (+4.24%) | 4,340,696 |
| 10 Aug 2022 | CNY | 16.15 | 16.39 | 16.02 | 16.26 | 16.26 | +0.05 (+0.31%) | 1,303,186 |
| 9 Aug 2022 | CNY | 16.13 | 16.4 | 15.99 | 16.21 | 16.21 | +0.08 (+0.50%) | 956,200 |
| 8 Aug 2022 | CNY | 15.97 | 16.15 | 15.86 | 16.13 | 16.13 | +0.15 (+0.94%) | 1,154,978 |
| 5 Aug 2022 | CNY | 15.9 | 16 | 15.79 | 15.98 | 15.98 | +0.08 (+0.50%) | 1,121,071 |
| 4 Aug 2022 | CNY | 15.87 | 15.93 | 15.62 | 15.9 | 15.9 | +0.31 (+1.99%) | 1,258,518 |
| 3 Aug 2022 | CNY | 15.55 | 15.98 | 15.55 | 15.59 | 15.59 | -0.09 (-0.57%) | 1,813,682 |
| 2 Aug 2022 | CNY | 16.6 | 16.6 | 15.55 | 15.68 | 15.68 | -0.95 (-5.71%) | 2,732,405 |
| 1 Aug 2022 | CNY | 16.69 | 16.79 | 16.56 | 16.63 | 16.63 | -0.07 (-0.42%) | 1,052,938 |
| 29 Jul 2022 | CNY | 16.84 | 16.89 | 16.62 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,139,655 |
| 28 Jul 2022 | CNY | 16.75 | 16.92 | 16.75 | 16.85 | 16.85 | +0.08 (+0.48%) | 1,547,329 |
| 27 Jul 2022 | CNY | 16.67 | 16.78 | 16.58 | 16.77 | 16.77 | +0.1 (+0.60%) | 994,785 |
| 26 Jul 2022 | CNY | 16.49 | 16.67 | 16.3 | 16.67 | 16.67 | +0.12 (+0.73%) | 1,263,351 |
| 25 Jul 2022 | CNY | 16.6 | 16.86 | 16.55 | 16.55 | 16.55 | -0.1 (-0.60%) | 1,477,023 |
| 22 Jul 2022 | CNY | 16.53 | 16.87 | 16.51 | 16.65 | 16.65 | +0.13 (+0.79%) | 1,478,859 |
| 21 Jul 2022 | CNY | 16.87 | 17.03 | 16.51 | 16.52 | 16.52 | -0.35 (-2.07%) | 1,863,718 |
| 20 Jul 2022 | CNY | 16.98 | 17.32 | 16.78 | 16.87 | 16.87 | -0.07 (-0.41%) | 1,748,674 |
| 19 Jul 2022 | CNY | 16.39 | 17.48 | 16.3 | 16.94 | 16.94 | +0.64 (+3.93%) | 3,884,847 |
| 18 Jul 2022 | CNY | 15.89 | 16.37 | 15.77 | 16.3 | 16.3 | +0.16 (+0.99%) | 2,213,254 |
| 15 Jul 2022 | CNY | 17.59 | 17.59 | 16.14 | 16.14 | 16.14 | -1.79 (-9.98%) | 5,979,695 |
| 14 Jul 2022 | CNY | 18.07 | 18.18 | 17.87 | 17.93 | 17.93 | -0.25 (-1.38%) | 1,968,089 |
| 13 Jul 2022 | CNY | 17.82 | 18.35 | 17.82 | 18.18 | 18.18 | +0.25 (+1.39%) | 2,646,975 |
