| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 18.2 | 18.67 | 18.13 | 18.52 | 18.52 | +0.07 (+0.38%) | 5,348,391 |
| 19 Aug 2022 | CNY | 19.06 | 19.12 | 18.18 | 18.45 | 18.45 | -0.83 (-4.30%) | 10,672,684 |
| 18 Aug 2022 | CNY | 19.09 | 19.79 | 18.98 | 19.28 | 19.28 | +0.13 (+0.68%) | 13,313,341 |
| 17 Aug 2022 | CNY | 19.55 | 19.62 | 19.01 | 19.15 | 19.15 | -0.55 (-2.79%) | 12,985,842 |
| 16 Aug 2022 | CNY | 18.6 | 19.96 | 18.4 | 19.7 | 19.7 | +0.8 (+4.23%) | 19,538,361 |
| 15 Aug 2022 | CNY | 18.16 | 18.92 | 18.02 | 18.9 | 18.9 | +0.47 (+2.55%) | 15,367,827 |
| 12 Aug 2022 | CNY | 18.46 | 18.74 | 17.77 | 18.43 | 18.43 | -0.16 (-0.86%) | 12,671,054 |
| 11 Aug 2022 | CNY | 19 | 19.36 | 18.5 | 18.59 | 18.59 | -0.41 (-2.16%) | 17,349,888 |
| 10 Aug 2022 | CNY | 17.12 | 19.3 | 17.12 | 19 | 19 | +1.67 (+9.64%) | 22,256,116 |
| 9 Aug 2022 | CNY | 17.67 | 17.98 | 17.17 | 17.33 | 17.33 | -0.54 (-3.02%) | 9,357,719 |
| 8 Aug 2022 | CNY | 17.81 | 18.08 | 16.8 | 17.87 | 17.87 | -0.11 (-0.61%) | 9,488,876 |
| 5 Aug 2022 | CNY | 18 | 18.13 | 17.12 | 17.98 | 17.98 | +0.13 (+0.73%) | 12,329,689 |
| 4 Aug 2022 | CNY | 18.53 | 18.68 | 17.68 | 17.85 | 17.85 | -0.35 (-1.92%) | 12,082,293 |
| 3 Aug 2022 | CNY | 17.2 | 19.49 | 17.2 | 18.2 | 18.2 | +1.19 (+7.00%) | 20,870,426 |
| 2 Aug 2022 | CNY | 18 | 18 | 16.78 | 17.01 | 17.01 | -1.13 (-6.23%) | 11,913,646 |
| 1 Aug 2022 | CNY | 18.2 | 18.23 | 17.6 | 18.14 | 18.14 | -0.16 (-0.87%) | 13,099,138 |
| 29 Jul 2022 | CNY | 18.06 | 18.72 | 17.89 | 18.3 | 18.3 | +0.19 (+1.05%) | 18,709,317 |
| 28 Jul 2022 | CNY | 16.3 | 19 | 16.3 | 18.11 | 18.11 | +1.89 (+11.65%) | 25,805,675 |
| 27 Jul 2022 | CNY | 15.83 | 16.3 | 15.69 | 16.22 | 16.22 | +0.4 (+2.53%) | 5,498,628 |
| 26 Jul 2022 | CNY | 15.73 | 15.95 | 15.37 | 15.82 | 15.82 | -0.14 (-0.88%) | 4,088,705 |
| 25 Jul 2022 | CNY | 15.92 | 16.21 | 15.59 | 15.96 | 15.96 | -0.16 (-0.99%) | 4,576,708 |
| 22 Jul 2022 | CNY | 15.75 | 16.4 | 15.75 | 16.12 | 16.12 | +0.22 (+1.38%) | 6,534,117 |
| 21 Jul 2022 | CNY | 15.81 | 16 | 15.6 | 15.9 | 15.9 | +0.08 (+0.51%) | 4,118,066 |
| 20 Jul 2022 | CNY | 15.65 | 15.88 | 15.46 | 15.82 | 15.82 | +0.17 (+1.09%) | 3,865,096 |
| 19 Jul 2022 | CNY | 15.58 | 15.88 | 15.48 | 15.65 | 15.65 | +0.08 (+0.51%) | 4,152,164 |
| 18 Jul 2022 | CNY | 15.13 | 15.6 | 15.13 | 15.57 | 15.57 | +0.37 (+2.43%) | 4,147,160 |
| 15 Jul 2022 | CNY | 15.63 | 15.73 | 15.14 | 15.2 | 15.2 | -0.43 (-2.75%) | 4,539,903 |
| 14 Jul 2022 | CNY | 14.88 | 15.88 | 14.65 | 15.63 | 15.63 | +0.75 (+5.04%) | 8,226,963 |
| 13 Jul 2022 | CNY | 14.31 | 15.04 | 14.11 | 14.88 | 14.88 | +0.78 (+5.53%) | 5,454,795 |
| 12 Jul 2022 | CNY | 14.69 | 14.85 | 14.1 | 14.1 | 14.1 | -0.57 (-3.89%) | 4,014,651 |
