| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.9 | 16.15 | 15.75 | 15.96 | 15.96 | +0.02 (+0.13%) | 11,446,887 |
| 22 Aug 2022 | CNY | 16.12 | 16.13 | 15.64 | 15.94 | 15.94 | -0.2 (-1.24%) | 11,210,823 |
| 19 Aug 2022 | CNY | 16.31 | 16.59 | 16.11 | 16.14 | 16.14 | -0.2 (-1.22%) | 16,333,918 |
| 18 Aug 2022 | CNY | 16.35 | 16.55 | 16.03 | 16.34 | 16.34 | +0.03 (+0.18%) | 13,865,784 |
| 17 Aug 2022 | CNY | 16.39 | 16.57 | 16.17 | 16.31 | 16.31 | -0.29 (-1.75%) | 14,288,434 |
| 16 Aug 2022 | CNY | 16.76 | 16.97 | 16.39 | 16.6 | 16.6 | +0.03 (+0.18%) | 20,868,737 |
| 15 Aug 2022 | CNY | 16.54 | 16.62 | 16.22 | 16.57 | 16.57 | -0.13 (-0.78%) | 23,407,179 |
| 12 Aug 2022 | CNY | 16.3 | 17 | 15.95 | 16.7 | 16.7 | +0.57 (+3.53%) | 40,045,878 |
| 11 Aug 2022 | CNY | 16.01 | 16.25 | 15.95 | 16.13 | 16.13 | +0.27 (+1.70%) | 16,617,104 |
| 10 Aug 2022 | CNY | 15.95 | 16.12 | 15.78 | 15.86 | 15.86 | -0.21 (-1.31%) | 12,708,423 |
| 9 Aug 2022 | CNY | 16.49 | 16.59 | 15.95 | 16.07 | 16.07 | -0.31 (-1.89%) | 18,924,735 |
| 8 Aug 2022 | CNY | 15.99 | 16.45 | 15.9 | 16.38 | 16.38 | +0.2 (+1.24%) | 18,554,178 |
| 5 Aug 2022 | CNY | 15.85 | 16.26 | 15.56 | 16.18 | 16.18 | +0.63 (+4.05%) | 27,862,190 |
| 4 Aug 2022 | CNY | 15.33 | 15.56 | 15.11 | 15.55 | 15.55 | +0.34 (+2.24%) | 13,805,818 |
| 3 Aug 2022 | CNY | 15.02 | 15.7 | 15.02 | 15.21 | 15.21 | +0.05 (+0.33%) | 17,484,483 |
| 2 Aug 2022 | CNY | 15.78 | 15.8 | 14.87 | 15.16 | 15.16 | -0.8 (-5.01%) | 20,954,719 |
| 1 Aug 2022 | CNY | 15.69 | 16.38 | 15.53 | 15.96 | 15.96 | -0.01 (-0.06%) | 17,288,715 |
| 29 Jul 2022 | CNY | 15.83 | 16.18 | 15.79 | 15.97 | 15.97 | +0.03 (+0.19%) | 17,353,582 |
| 28 Jul 2022 | CNY | 16.38 | 16.47 | 15.94 | 15.94 | 15.94 | -0.06 (-0.38%) | 20,341,934 |
| 27 Jul 2022 | CNY | 16.3 | 16.4 | 15.92 | 16 | 16 | -0.4 (-2.44%) | 21,750,378 |
| 26 Jul 2022 | CNY | 15.72 | 16.75 | 15.59 | 16.4 | 16.4 | +0.87 (+5.60%) | 34,218,918 |
| 25 Jul 2022 | CNY | 15.9 | 16.26 | 15.46 | 15.53 | 15.53 | -0.24 (-1.52%) | 17,109,977 |
| 22 Jul 2022 | CNY | 16.02 | 16.18 | 15.44 | 15.77 | 15.77 | -0.28 (-1.74%) | 22,882,619 |
| 21 Jul 2022 | CNY | 16.11 | 16.4 | 15.95 | 16.05 | 16.05 | -0.05 (-0.31%) | 29,867,385 |
| 20 Jul 2022 | CNY | 16 | 17.2 | 15.71 | 16.1 | 16.1 | -0.11 (-0.68%) | 55,934,043 |
| 19 Jul 2022 | CNY | 14.22 | 16.49 | 14.19 | 16.21 | 16.21 | +2.09 (+14.80%) | 52,973,952 |
| 18 Jul 2022 | CNY | 13.84 | 14.12 | 13.77 | 14.12 | 14.12 | +0.43 (+3.14%) | 9,135,453 |
| 15 Jul 2022 | CNY | 13.93 | 14.05 | 13.5 | 13.69 | 13.69 | -0.18 (-1.30%) | 9,687,320 |
| 14 Jul 2022 | CNY | 13.9 | 14.14 | 13.76 | 13.87 | 13.87 | -0.03 (-0.22%) | 8,246,603 |
| 13 Jul 2022 | CNY | 13.86 | 13.99 | 13.71 | 13.9 | 13.9 | +0.13 (+0.94%) | 5,771,911 |
