| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 17.54 | 18.18 | 17.36 | 17.75 | 17.75 | +0.21 (+1.20%) | 3,368,762 |
| 22 Aug 2022 | CNY | 17.97 | 18.18 | 17.25 | 17.54 | 17.54 | -0.43 (-2.39%) | 3,966,405 |
| 19 Aug 2022 | CNY | 18.45 | 18.62 | 17.87 | 17.97 | 17.97 | -0.58 (-3.13%) | 3,752,656 |
| 18 Aug 2022 | CNY | 18.84 | 19.1 | 18.45 | 18.55 | 18.55 | -0.34 (-1.80%) | 4,263,804 |
| 17 Aug 2022 | CNY | 18.66 | 19.38 | 18.53 | 18.89 | 18.89 | +0.34 (+1.83%) | 6,734,178 |
| 16 Aug 2022 | CNY | 18.48 | 18.65 | 18.29 | 18.55 | 18.55 | +0.06 (+0.32%) | 4,337,061 |
| 15 Aug 2022 | CNY | 17.7 | 18.5 | 17.63 | 18.49 | 18.49 | +0.73 (+4.11%) | 5,416,561 |
| 12 Aug 2022 | CNY | 18.28 | 18.43 | 17.71 | 17.76 | 17.76 | -0.58 (-3.16%) | 4,104,038 |
| 11 Aug 2022 | CNY | 18.16 | 18.53 | 17.81 | 18.34 | 18.34 | +0.31 (+1.72%) | 5,756,451 |
| 10 Aug 2022 | CNY | 17.6 | 18.04 | 17.35 | 18.03 | 18.03 | +0.33 (+1.86%) | 3,673,372 |
| 9 Aug 2022 | CNY | 17.66 | 17.85 | 17.5 | 17.7 | 17.7 | +0.01 (+0.06%) | 2,370,162 |
| 8 Aug 2022 | CNY | 17.43 | 17.7 | 17.01 | 17.69 | 17.69 | +0.26 (+1.49%) | 2,819,917 |
| 5 Aug 2022 | CNY | 18 | 18.1 | 17.2 | 17.43 | 17.43 | -0.38 (-2.13%) | 4,040,541 |
| 4 Aug 2022 | CNY | 16.74 | 18.07 | 16.74 | 17.81 | 17.81 | +1.09 (+6.52%) | 5,971,526 |
| 3 Aug 2022 | CNY | 16.93 | 17.63 | 16.57 | 16.72 | 16.72 | -0.19 (-1.12%) | 3,838,996 |
| 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%) | 3,749,586 |
| 29 Jul 2022 | CNY | 17.69 | 18.49 | 17.4 | 17.97 | 17.97 | +0.37 (+2.10%) | 6,411,675 |
| 28 Jul 2022 | CNY | 17.49 | 17.86 | 17.31 | 17.6 | 17.6 | +0.11 (+0.63%) | 3,614,693 |
| 27 Jul 2022 | CNY | 16.8 | 17.65 | 16.76 | 17.49 | 17.49 | +0.74 (+4.42%) | 4,736,578 |
| 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%) | 2,741,343 |
| 22 Jul 2022 | CNY | 17.55 | 17.83 | 16.94 | 17.23 | 17.23 | -0.35 (-1.99%) | 4,106,128 |
| 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%) | 4,859,037 |
| 19 Jul 2022 | CNY | 17.48 | 18.14 | 17 | 17.54 | 17.54 | +0.03 (+0.17%) | 5,721,699 |
| 18 Jul 2022 | CNY | 17.28 | 17.84 | 17.28 | 17.51 | 17.51 | +0.01 (+0.06%) | 5,132,780 |
| 15 Jul 2022 | CNY | 18.23 | 18.98 | 17.3 | 17.5 | 17.5 | -0.72 (-3.95%) | 9,187,728 |
| 14 Jul 2022 | CNY | 17.9 | 19.08 | 17.72 | 18.22 | 18.22 | +0.04 (+0.22%) | 9,208,305 |
| 13 Jul 2022 | CNY | 17.8 | 18.54 | 17.64 | 18.18 | 18.18 | -0.21 (-1.14%) | 8,061,203 |
