| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 17.97 | 18.13 | 17.65 | 17.77 | 17.77 | -0.18 (-1.00%) | 1,906,950 |
| 12 Aug 2022 | CNY | 18.49 | 18.63 | 17.91 | 17.95 | 17.95 | -0.57 (-3.08%) | 3,092,884 |
| 11 Aug 2022 | CNY | 18.27 | 18.57 | 18.21 | 18.52 | 18.52 | +0.32 (+1.76%) | 3,664,850 |
| 10 Aug 2022 | CNY | 18.16 | 18.36 | 17.92 | 18.2 | 18.2 | -0.06 (-0.33%) | 3,029,200 |
| 9 Aug 2022 | CNY | 18.18 | 18.28 | 17.82 | 18.26 | 18.26 | +0.15 (+0.83%) | 3,626,675 |
| 8 Aug 2022 | CNY | 18.18 | 18.18 | 17.51 | 18.11 | 18.11 | -0.09 (-0.49%) | 4,124,775 |
| 5 Aug 2022 | CNY | 17.51 | 18.3 | 17.4 | 18.2 | 18.2 | +0.69 (+3.94%) | 6,245,026 |
| 4 Aug 2022 | CNY | 17.1 | 17.58 | 17.05 | 17.51 | 17.51 | +0.37 (+2.16%) | 2,545,989 |
| 3 Aug 2022 | CNY | 17.29 | 17.65 | 17.03 | 17.14 | 17.14 | +0.02 (+0.12%) | 3,581,600 |
| 2 Aug 2022 | CNY | 17.73 | 17.75 | 16.77 | 17.12 | 17.12 | -0.61 (-3.44%) | 3,141,125 |
| 1 Aug 2022 | CNY | 17.06 | 17.82 | 16.87 | 17.73 | 17.73 | +0.68 (+3.99%) | 3,965,025 |
| 29 Jul 2022 | CNY | 17.51 | 17.53 | 17 | 17.05 | 17.05 | -0.38 (-2.18%) | 1,931,200 |
| 28 Jul 2022 | CNY | 17.17 | 17.46 | 17.14 | 17.43 | 17.43 | +0.35 (+2.05%) | 2,459,388 |
| 27 Jul 2022 | CNY | 16.74 | 17.1 | 16.58 | 17.08 | 17.08 | +0.37 (+2.21%) | 2,168,700 |
| 26 Jul 2022 | CNY | 16.65 | 16.74 | 16.33 | 16.71 | 16.71 | +0.11 (+0.66%) | 1,187,570 |
| 25 Jul 2022 | CNY | 16.94 | 17.11 | 16.56 | 16.6 | 16.6 | -0.38 (-2.24%) | 1,684,550 |
| 22 Jul 2022 | CNY | 17.13 | 17.44 | 16.8 | 16.98 | 16.98 | -0.19 (-1.11%) | 1,899,950 |
| 21 Jul 2022 | CNY | 17 | 17.56 | 17 | 17.17 | 17.17 | +0.17 (+1%) | 2,978,025 |
| 20 Jul 2022 | CNY | 16.88 | 17.08 | 16.8 | 17 | 17 | +0.13 (+0.77%) | 2,013,784 |
| 19 Jul 2022 | CNY | 16.53 | 16.94 | 16.46 | 16.87 | 16.87 | +0.34 (+2.06%) | 1,821,075 |
| 18 Jul 2022 | CNY | 16.03 | 16.54 | 16.03 | 16.53 | 16.53 | +0.36 (+2.23%) | 1,528,516 |
| 15 Jul 2022 | CNY | 16.3 | 16.42 | 16 | 16.17 | 16.17 | -0.08 (-0.49%) | 1,628,134 |
| 14 Jul 2022 | CNY | 16.06 | 16.48 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,973,000 |
| 13 Jul 2022 | CNY | 15.65 | 16.15 | 15.65 | 16 | 16 | +0.35 (+2.24%) | 1,956,400 |
| 12 Jul 2022 | CNY | 16.43 | 16.5 | 15.65 | 15.65 | 15.65 | -0.72 (-4.40%) | 2,268,234 |
| 11 Jul 2022 | CNY | 16.96 | 16.96 | 16.2 | 16.37 | 16.37 | -0.42 (-2.50%) | 2,075,875 |
| 8 Jul 2022 | CNY | 16.66 | 17 | 16.62 | 16.79 | 16.79 | +0.07 (+0.42%) | 2,269,525 |
| 7 Jul 2022 | CNY | 16.53 | 16.77 | 16.26 | 16.72 | 16.72 | +0.25 (+1.52%) | 2,311,500 |
| 6 Jul 2022 | CNY | 16.52 | 16.8 | 16.23 | 16.47 | 16.47 | -0.13 (-0.78%) | 2,304,938 |
| 5 Jul 2022 | CNY | 16.95 | 17.13 | 16.32 | 16.6 | 16.6 | -0.37 (-2.18%) | 3,123,438 |
