| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 17.39 | 17.7 | 17.08 | 17.17 | 17.17 | -0.24 (-1.38%) | 3,033,097 |
| 22 Aug 2022 | CNY | 17.53 | 17.67 | 17.12 | 17.41 | 17.41 | +0.04 (+0.23%) | 3,111,548 |
| 19 Aug 2022 | CNY | 17.85 | 18.49 | 17.34 | 17.37 | 17.37 | -0.24 (-1.36%) | 6,556,533 |
| 18 Aug 2022 | CNY | 17.08 | 17.67 | 16.62 | 17.61 | 17.61 | +0.53 (+3.10%) | 4,323,410 |
| 17 Aug 2022 | CNY | 16.92 | 17.12 | 16.74 | 17.08 | 17.08 | +0.18 (+1.07%) | 2,296,125 |
| 16 Aug 2022 | CNY | 17 | 17.21 | 16.8 | 16.9 | 16.9 | -0.19 (-1.11%) | 2,177,885 |
| 15 Aug 2022 | CNY | 17.4 | 17.44 | 17 | 17.09 | 17.09 | -0.35 (-2.01%) | 3,072,900 |
| 12 Aug 2022 | CNY | 17.48 | 17.76 | 17.4 | 17.44 | 17.44 | -0.08 (-0.46%) | 2,561,400 |
| 11 Aug 2022 | CNY | 17.5 | 17.85 | 17.48 | 17.52 | 17.52 | +0.02 (+0.11%) | 2,854,300 |
| 10 Aug 2022 | CNY | 17.5 | 17.7 | 17.4 | 17.5 | 17.5 | -0.12 (-0.68%) | 2,575,370 |
| 9 Aug 2022 | CNY | 17.36 | 17.77 | 17.21 | 17.62 | 17.62 | +0.26 (+1.50%) | 4,912,840 |
| 8 Aug 2022 | CNY | 17.32 | 17.4 | 17 | 17.36 | 17.36 | +0.14 (+0.81%) | 3,455,200 |
| 5 Aug 2022 | CNY | 16.56 | 17.3 | 16.42 | 17.22 | 17.22 | +0.67 (+4.05%) | 5,406,700 |
| 4 Aug 2022 | CNY | 16.16 | 16.55 | 16.09 | 16.55 | 16.55 | +0.51 (+3.18%) | 2,817,060 |
| 3 Aug 2022 | CNY | 15.81 | 16.55 | 15.69 | 16.04 | 16.04 | +0.38 (+2.43%) | 3,908,600 |
| 2 Aug 2022 | CNY | 16.53 | 16.56 | 15.47 | 15.66 | 15.66 | -1.02 (-6.12%) | 3,633,700 |
| 1 Aug 2022 | CNY | 16.4 | 16.99 | 16.31 | 16.68 | 16.68 | +0.28 (+1.71%) | 3,040,490 |
| 29 Jul 2022 | CNY | 16.85 | 16.86 | 16.39 | 16.4 | 16.4 | -0.35 (-2.09%) | 1,835,871 |
| 28 Jul 2022 | CNY | 16.87 | 17.02 | 16.64 | 16.75 | 16.75 | 0.0 (0.0%) | 2,081,400 |
| 27 Jul 2022 | CNY | 16.44 | 16.85 | 16.37 | 16.75 | 16.75 | +0.11 (+0.66%) | 1,841,113 |
| 26 Jul 2022 | CNY | 16.4 | 16.68 | 16.33 | 16.64 | 16.64 | +0.16 (+0.97%) | 1,782,555 |
| 25 Jul 2022 | CNY | 16.56 | 16.74 | 16.34 | 16.48 | 16.48 | -0.07 (-0.42%) | 1,901,570 |
| 22 Jul 2022 | CNY | 16.75 | 16.97 | 16.38 | 16.55 | 16.55 | -0.17 (-1.02%) | 2,123,731 |
| 21 Jul 2022 | CNY | 16.89 | 17.35 | 16.7 | 16.72 | 16.72 | -0.16 (-0.95%) | 2,851,472 |
| 20 Jul 2022 | CNY | 16.69 | 16.97 | 16.54 | 16.88 | 16.88 | +0.23 (+1.38%) | 3,388,000 |
| 19 Jul 2022 | CNY | 16 | 16.65 | 15.8 | 16.65 | 16.65 | +0.75 (+4.72%) | 4,105,410 |
| 18 Jul 2022 | CNY | 15.39 | 15.9 | 15.33 | 15.9 | 15.9 | +0.55 (+3.58%) | 2,080,060 |
| 15 Jul 2022 | CNY | 15.85 | 15.85 | 15.35 | 15.35 | 15.35 | -0.48 (-3.03%) | 2,121,200 |
| 14 Jul 2022 | CNY | 15.9 | 15.94 | 15.7 | 15.83 | 15.83 | +0.1 (+0.64%) | 1,698,255 |
| 13 Jul 2022 | CNY | 15.62 | 15.88 | 15.61 | 15.73 | 15.73 | +0.13 (+0.83%) | 1,628,460 |
