| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 17.66 | 18.15 | 16.9 | 17.28 | 17.28 | -1.1 (-5.98%) | 12,067,455 |
| 24 Aug 2022 | CNY | 19 | 19.52 | 17.72 | 18.38 | 18.38 | -0.02 (-0.11%) | 14,586,023 |
| 23 Aug 2022 | CNY | 17.8 | 18.67 | 17.52 | 18.4 | 18.4 | +0.48 (+2.68%) | 12,760,419 |
| 22 Aug 2022 | CNY | 18.25 | 18.9 | 17.7 | 17.92 | 17.92 | -0.38 (-2.08%) | 12,847,653 |
| 19 Aug 2022 | CNY | 20.15 | 20.8 | 18.27 | 18.3 | 18.3 | -0.98 (-5.08%) | 19,318,590 |
| 18 Aug 2022 | CNY | 19.18 | 19.76 | 18.8 | 19.28 | 19.28 | -0.13 (-0.67%) | 13,284,157 |
| 17 Aug 2022 | CNY | 20.9 | 21 | 19.23 | 19.41 | 19.41 | -0.95 (-4.67%) | 19,582,467 |
| 16 Aug 2022 | CNY | 18.66 | 20.87 | 18.31 | 20.36 | 20.36 | +1.7 (+9.11%) | 23,522,246 |
| 15 Aug 2022 | CNY | 18.4 | 19.35 | 17.81 | 18.66 | 18.66 | +0.16 (+0.86%) | 13,070,200 |
| 12 Aug 2022 | CNY | 18.96 | 19.8 | 18.48 | 18.5 | 18.5 | -0.65 (-3.39%) | 17,005,163 |
| 11 Aug 2022 | CNY | 18.02 | 19.5 | 17.77 | 19.15 | 19.15 | +1.43 (+8.07%) | 17,851,350 |
| 10 Aug 2022 | CNY | 17.7 | 18 | 17.56 | 17.72 | 17.72 | -0.26 (-1.45%) | 7,885,512 |
| 9 Aug 2022 | CNY | 17.14 | 18.5 | 17.1 | 17.98 | 17.98 | +0.48 (+2.74%) | 14,658,979 |
| 8 Aug 2022 | CNY | 16.94 | 17.54 | 16.22 | 17.5 | 17.5 | +0.4 (+2.34%) | 9,532,781 |
| 5 Aug 2022 | CNY | 16.71 | 17.36 | 16.51 | 17.1 | 17.1 | +0.42 (+2.52%) | 9,550,985 |
| 4 Aug 2022 | CNY | 16.34 | 17.29 | 16.34 | 16.68 | 16.68 | -0.1 (-0.60%) | 10,122,581 |
| 3 Aug 2022 | CNY | 16.41 | 17.68 | 16.3 | 16.78 | 16.78 | +0.44 (+2.69%) | 14,932,614 |
| 2 Aug 2022 | CNY | 16.95 | 17.18 | 16.1 | 16.34 | 16.34 | -0.96 (-5.55%) | 12,629,377 |
| 1 Aug 2022 | CNY | 17.25 | 17.78 | 17.12 | 17.3 | 17.3 | +0.05 (+0.29%) | 13,066,425 |
| 29 Jul 2022 | CNY | 16.33 | 17.66 | 16.18 | 17.25 | 17.25 | +0.65 (+3.92%) | 17,191,499 |
| 28 Jul 2022 | CNY | 16 | 16.88 | 15.81 | 16.6 | 16.6 | +0.8 (+5.06%) | 14,819,813 |
| 27 Jul 2022 | CNY | 15.3 | 16.45 | 15.16 | 15.8 | 15.8 | +0.62 (+4.08%) | 11,121,387 |
| 26 Jul 2022 | CNY | 14.76 | 15.35 | 14.59 | 15.18 | 15.18 | +0.36 (+2.43%) | 6,058,823 |
| 25 Jul 2022 | CNY | 14.7 | 15.17 | 14.63 | 14.82 | 14.82 | -0.15 (-1.00%) | 5,492,543 |
| 22 Jul 2022 | CNY | 15.36 | 15.58 | 14.79 | 14.97 | 14.97 | -0.69 (-4.41%) | 9,483,389 |
| 21 Jul 2022 | CNY | 14.95 | 15.73 | 14.81 | 15.66 | 15.66 | +0.71 (+4.75%) | 13,461,168 |
| 20 Jul 2022 | CNY | 15.18 | 15.66 | 14.86 | 14.95 | 14.95 | -0.43 (-2.80%) | 9,851,631 |
| 19 Jul 2022 | CNY | 14.9 | 15.63 | 14.81 | 15.38 | 15.38 | +0.38 (+2.53%) | 9,422,572 |
| 18 Jul 2022 | CNY | 14.79 | 15.15 | 14.75 | 15 | 15 | +0.32 (+2.18%) | 6,767,693 |
| 15 Jul 2022 | CNY | 14.36 | 15.23 | 14.3 | 14.68 | 14.68 | +0.12 (+0.82%) | 8,945,424 |
