| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 16.55 | 17.05 | 16.37 | 16.45 | 16.45 | -0.11 (-0.66%) | 2,327,490 |
| 29 Aug 2022 | CNY | 15.91 | 16.58 | 15.76 | 16.56 | 16.56 | +0.51 (+3.18%) | 1,941,530 |
| 26 Aug 2022 | CNY | 16.28 | 16.67 | 16 | 16.05 | 16.05 | -0.17 (-1.05%) | 1,767,600 |
| 25 Aug 2022 | CNY | 16.75 | 16.91 | 15.96 | 16.22 | 16.22 | -0.48 (-2.87%) | 2,837,370 |
| 24 Aug 2022 | CNY | 17.83 | 17.87 | 16.61 | 16.7 | 16.7 | -1.05 (-5.92%) | 3,595,180 |
| 23 Aug 2022 | CNY | 17.54 | 18.18 | 17.36 | 17.75 | 17.75 | +0.21 (+1.20%) | 3,368,760 |
| 22 Aug 2022 | CNY | 17.97 | 18.18 | 17.25 | 17.54 | 17.54 | -0.43 (-2.39%) | 3,966,410 |
| 19 Aug 2022 | CNY | 18.45 | 18.62 | 17.87 | 17.97 | 17.97 | -0.58 (-3.13%) | 3,752,660 |
| 18 Aug 2022 | CNY | 18.84 | 19.1 | 18.45 | 18.55 | 18.55 | -0.34 (-1.80%) | 4,263,800 |
| 17 Aug 2022 | CNY | 18.66 | 19.38 | 18.53 | 18.89 | 18.89 | +0.34 (+1.83%) | 6,734,180 |
| 16 Aug 2022 | CNY | 18.48 | 18.65 | 18.29 | 18.55 | 18.55 | +0.06 (+0.32%) | 4,337,060 |
| 15 Aug 2022 | CNY | 17.7 | 18.5 | 17.63 | 18.49 | 18.49 | +0.73 (+4.11%) | 5,416,560 |
| 12 Aug 2022 | CNY | 18.28 | 18.43 | 17.71 | 17.76 | 17.76 | -0.58 (-3.16%) | 4,104,040 |
| 11 Aug 2022 | CNY | 18.16 | 18.53 | 17.81 | 18.34 | 18.34 | +0.31 (+1.72%) | 5,756,450 |
| 10 Aug 2022 | CNY | 17.6 | 18.04 | 17.35 | 18.03 | 18.03 | +0.33 (+1.86%) | 3,673,370 |
| 9 Aug 2022 | CNY | 17.66 | 17.85 | 17.5 | 17.7 | 17.7 | +0.01 (+0.06%) | 2,370,160 |
| 8 Aug 2022 | CNY | 17.43 | 17.7 | 17.01 | 17.69 | 17.69 | +0.26 (+1.49%) | 2,819,920 |
| 5 Aug 2022 | CNY | 18 | 18.1 | 17.2 | 17.43 | 17.43 | -0.38 (-2.13%) | 4,040,540 |
| 4 Aug 2022 | CNY | 16.74 | 18.07 | 16.74 | 17.81 | 17.81 | +1.09 (+6.52%) | 5,971,530 |
| 3 Aug 2022 | CNY | 16.93 | 17.63 | 16.57 | 16.72 | 16.72 | -0.19 (-1.12%) | 3,839,000 |
| 2 Aug 2022 | CNY | 17.49 | 17.69 | 16.6 | 16.91 | 16.91 | -0.91 (-5.11%) | 4,817,650 |
| 1 Aug 2022 | CNY | 17.82 | 18.19 | 17.4 | 17.82 | 17.82 | -0.15 (-0.83%) | 3,749,590 |
| 29 Jul 2022 | CNY | 17.69 | 18.49 | 17.4 | 17.97 | 17.97 | +0.37 (+2.10%) | 6,411,680 |
| 28 Jul 2022 | CNY | 17.49 | 17.86 | 17.31 | 17.6 | 17.6 | +0.11 (+0.63%) | 3,614,690 |
| 27 Jul 2022 | CNY | 16.8 | 17.65 | 16.76 | 17.49 | 17.49 | +0.74 (+4.42%) | 4,736,580 |
| 26 Jul 2022 | CNY | 16.9 | 17.19 | 16.31 | 16.75 | 16.75 | -0.15 (-0.89%) | 3,057,360 |
| 25 Jul 2022 | CNY | 17.4 | 17.4 | 16.66 | 16.9 | 16.9 | -0.33 (-1.92%) | 2,741,340 |
| 22 Jul 2022 | CNY | 17.55 | 17.83 | 16.94 | 17.23 | 17.23 | -0.35 (-1.99%) | 4,106,130 |
| 21 Jul 2022 | CNY | 17.48 | 17.88 | 17.33 | 17.58 | 17.58 | +0.11 (+0.63%) | 4,413,630 |
| 20 Jul 2022 | CNY | 17.7 | 17.75 | 17.28 | 17.47 | 17.47 | -0.07 (-0.40%) | 4,859,040 |
