| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 14.48 | 14.75 | 14.18 | 14.63 | 14.63 | +0.11 (+0.76%) | 1,430,900 |
| 29 Aug 2022 | CNY | 14.29 | 14.57 | 13.73 | 14.52 | 14.52 | +0.08 (+0.55%) | 1,712,400 |
| 26 Aug 2022 | CNY | 14.65 | 14.77 | 14.32 | 14.44 | 14.44 | -0.12 (-0.82%) | 1,850,010 |
| 25 Aug 2022 | CNY | 14.99 | 14.99 | 14.37 | 14.56 | 14.56 | -0.39 (-2.61%) | 2,476,150 |
| 24 Aug 2022 | CNY | 15.65 | 15.7 | 14.84 | 14.95 | 14.95 | -0.74 (-4.72%) | 2,781,600 |
| 23 Aug 2022 | CNY | 15.58 | 15.73 | 15.44 | 15.69 | 15.69 | +0.03 (+0.19%) | 1,533,200 |
| 22 Aug 2022 | CNY | 15.9 | 15.9 | 15.56 | 15.66 | 15.66 | -0.12 (-0.76%) | 1,837,880 |
| 19 Aug 2022 | CNY | 16.24 | 16.58 | 15.71 | 15.78 | 15.78 | -0.39 (-2.41%) | 2,393,550 |
| 18 Aug 2022 | CNY | 16.27 | 16.34 | 16.05 | 16.17 | 16.17 | -0.2 (-1.22%) | 1,873,350 |
| 17 Aug 2022 | CNY | 16.38 | 16.5 | 16.14 | 16.37 | 16.37 | +0.09 (+0.55%) | 1,643,760 |
| 16 Aug 2022 | CNY | 16.25 | 16.37 | 16.13 | 16.28 | 16.28 | +0.05 (+0.31%) | 1,196,450 |
| 15 Aug 2022 | CNY | 16.12 | 16.28 | 15.96 | 16.23 | 16.23 | +0.05 (+0.31%) | 1,465,850 |
| 12 Aug 2022 | CNY | 16.4 | 16.45 | 16.12 | 16.18 | 16.18 | -0.22 (-1.34%) | 1,787,760 |
| 11 Aug 2022 | CNY | 15.96 | 16.55 | 15.92 | 16.4 | 16.4 | +0.55 (+3.47%) | 2,354,550 |
| 10 Aug 2022 | CNY | 15.7 | 15.95 | 15.62 | 15.85 | 15.85 | -0.02 (-0.13%) | 1,045,000 |
| 9 Aug 2022 | CNY | 15.92 | 16.11 | 15.79 | 15.87 | 15.87 | -0.05 (-0.31%) | 1,121,400 |
| 8 Aug 2022 | CNY | 15.99 | 15.99 | 15.66 | 15.92 | 15.92 | +0.03 (+0.19%) | 901,980 |
| 5 Aug 2022 | CNY | 15.59 | 15.93 | 15.45 | 15.89 | 15.89 | +0.36 (+2.32%) | 1,581,810 |
| 4 Aug 2022 | CNY | 15.51 | 15.7 | 15.24 | 15.53 | 15.53 | +0.25 (+1.64%) | 1,056,350 |
| 3 Aug 2022 | CNY | 15.6 | 16.07 | 15.21 | 15.28 | 15.28 | -0.23 (-1.48%) | 1,698,760 |
| 2 Aug 2022 | CNY | 16.5 | 16.5 | 15.31 | 15.51 | 15.51 | -1.02 (-6.17%) | 2,407,340 |
| 1 Aug 2022 | CNY | 16.54 | 16.58 | 16.36 | 16.53 | 16.53 | 0.0 (0.0%) | 1,174,150 |
| 29 Jul 2022 | CNY | 16.75 | 16.85 | 16.45 | 16.53 | 16.53 | -0.19 (-1.14%) | 1,123,550 |
| 28 Jul 2022 | CNY | 16.71 | 16.9 | 16.6 | 16.72 | 16.72 | +0.04 (+0.24%) | 1,476,450 |
| 27 Jul 2022 | CNY | 16.13 | 16.78 | 16.11 | 16.68 | 16.68 | +0.53 (+3.28%) | 2,268,900 |
| 26 Jul 2022 | CNY | 16.25 | 16.35 | 15.79 | 16.15 | 16.15 | -0.03 (-0.19%) | 929,850 |
| 25 Jul 2022 | CNY | 16.52 | 16.72 | 16.11 | 16.18 | 16.18 | -0.34 (-2.06%) | 1,203,490 |
| 22 Jul 2022 | CNY | 16.41 | 16.67 | 16.3 | 16.52 | 16.52 | +0.03 (+0.18%) | 1,641,270 |
| 21 Jul 2022 | CNY | 16.75 | 16.75 | 16.43 | 16.49 | 16.49 | -0.12 (-0.72%) | 1,059,700 |
| 20 Jul 2022 | CNY | 16.72 | 16.82 | 16.47 | 16.61 | 16.61 | -0.17 (-1.01%) | 1,099,850 |
