| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 18.05 | 18.5 | 17.8 | 18.47 | 18.47 | +0.5 (+2.78%) | 2,026,587 |
| 22 Aug 2022 | CNY | 17.76 | 18.33 | 17.76 | 17.97 | 17.97 | +0.06 (+0.34%) | 1,911,470 |
| 19 Aug 2022 | CNY | 18.39 | 18.91 | 17.88 | 17.91 | 17.91 | -0.76 (-4.07%) | 3,178,388 |
| 18 Aug 2022 | CNY | 18.26 | 18.8 | 18.14 | 18.67 | 18.67 | +0.47 (+2.58%) | 4,695,474 |
| 17 Aug 2022 | CNY | 19.37 | 19.58 | 18.15 | 18.2 | 18.2 | -0.19 (-1.03%) | 5,161,459 |
| 16 Aug 2022 | CNY | 17.93 | 19.44 | 17.78 | 18.39 | 18.39 | +0.49 (+2.74%) | 6,247,165 |
| 15 Aug 2022 | CNY | 18.13 | 18.13 | 17.53 | 17.9 | 17.9 | 0.0 (0.0%) | 1,551,528 |
| 12 Aug 2022 | CNY | 18.36 | 18.43 | 17.84 | 17.9 | 17.9 | -0.3 (-1.65%) | 2,208,700 |
| 11 Aug 2022 | CNY | 18.11 | 18.43 | 17.9 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,785,507 |
| 10 Aug 2022 | CNY | 17.76 | 18.32 | 17.59 | 18.1 | 18.1 | +0.34 (+1.91%) | 2,878,484 |
| 9 Aug 2022 | CNY | 17.3 | 17.76 | 17.25 | 17.76 | 17.76 | +0.46 (+2.66%) | 1,737,085 |
| 8 Aug 2022 | CNY | 16.98 | 17.34 | 16.98 | 17.3 | 17.3 | +0.21 (+1.23%) | 971,915 |
| 5 Aug 2022 | CNY | 16.94 | 17.16 | 16.86 | 17.09 | 17.09 | +0.14 (+0.83%) | 989,858 |
| 4 Aug 2022 | CNY | 16.66 | 17.16 | 16.66 | 16.95 | 16.95 | +0.26 (+1.56%) | 841,137 |
| 3 Aug 2022 | CNY | 16.89 | 17.09 | 16.6 | 16.69 | 16.69 | +0.04 (+0.24%) | 1,089,150 |
| 2 Aug 2022 | CNY | 17.7 | 17.7 | 16.53 | 16.65 | 16.65 | -1.08 (-6.09%) | 1,932,840 |
| 1 Aug 2022 | CNY | 17.62 | 17.83 | 17.32 | 17.73 | 17.73 | +0.11 (+0.62%) | 1,101,613 |
| 29 Jul 2022 | CNY | 17.9 | 17.98 | 17.57 | 17.62 | 17.62 | -0.26 (-1.45%) | 1,269,763 |
| 28 Jul 2022 | CNY | 17.55 | 17.93 | 17.55 | 17.88 | 17.88 | +0.36 (+2.05%) | 1,834,261 |
| 27 Jul 2022 | CNY | 17.39 | 17.57 | 17.29 | 17.52 | 17.52 | +0.13 (+0.75%) | 1,118,256 |
| 26 Jul 2022 | CNY | 17.63 | 17.74 | 17.18 | 17.39 | 17.39 | -0.29 (-1.64%) | 1,605,640 |
| 25 Jul 2022 | CNY | 17.85 | 17.99 | 17.63 | 17.68 | 17.68 | -0.2 (-1.12%) | 1,611,517 |
| 22 Jul 2022 | CNY | 18.42 | 18.48 | 17.78 | 17.88 | 17.88 | -0.72 (-3.87%) | 3,331,963 |
| 21 Jul 2022 | CNY | 18.75 | 18.91 | 18.46 | 18.6 | 18.6 | -1.57 (-7.78%) | 5,247,448 |
| 20 Jul 2022 | CNY | 19.9 | 20.18 | 19.8 | 20.17 | 20.17 | +0.17 (+0.85%) | 4,577,556 |
| 19 Jul 2022 | CNY | 19.75 | 20 | 19.5 | 20 | 20 | +0.62 (+3.20%) | 5,275,871 |
| 18 Jul 2022 | CNY | 19.18 | 19.42 | 19 | 19.38 | 19.38 | +0.11 (+0.57%) | 2,103,916 |
| 15 Jul 2022 | CNY | 19.1 | 19.27 | 18.59 | 19.27 | 19.27 | +0.17 (+0.89%) | 2,312,756 |
| 14 Jul 2022 | CNY | 19.04 | 19.59 | 19.01 | 19.1 | 19.1 | -0.11 (-0.57%) | 2,780,419 |
| 13 Jul 2022 | CNY | 18.75 | 19.23 | 18.65 | 19.21 | 19.21 | +0.27 (+1.43%) | 2,180,036 |
