| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 16.78 | 17.08 | 16.7 | 16.72 | 16.72 | -0.27 (-1.59%) | 1,125,077 |
| 23 Aug 2022 | CNY | 17.33 | 17.33 | 16.91 | 16.99 | 16.99 | -0.13 (-0.76%) | 990,644 |
| 22 Aug 2022 | CNY | 16.99 | 17.22 | 16.85 | 17.12 | 17.12 | +0.15 (+0.88%) | 929,754 |
| 19 Aug 2022 | CNY | 17.14 | 17.43 | 16.93 | 16.97 | 16.97 | -0.16 (-0.93%) | 1,116,225 |
| 18 Aug 2022 | CNY | 17.38 | 17.39 | 17.05 | 17.13 | 17.13 | -0.26 (-1.50%) | 1,361,889 |
| 17 Aug 2022 | CNY | 17.54 | 17.62 | 17.31 | 17.39 | 17.39 | -0.13 (-0.74%) | 1,031,417 |
| 16 Aug 2022 | CNY | 17.49 | 17.63 | 17.36 | 17.52 | 17.52 | +0.03 (+0.17%) | 952,625 |
| 15 Aug 2022 | CNY | 17.47 | 17.57 | 17.31 | 17.49 | 17.49 | +0.01 (+0.06%) | 896,798 |
| 12 Aug 2022 | CNY | 17.69 | 17.75 | 17.42 | 17.48 | 17.48 | -0.2 (-1.13%) | 1,393,500 |
| 11 Aug 2022 | CNY | 17.69 | 17.79 | 17.5 | 17.68 | 17.68 | +0.02 (+0.11%) | 1,596,263 |
| 10 Aug 2022 | CNY | 16.99 | 17.9 | 16.91 | 17.66 | 17.66 | +0.58 (+3.40%) | 2,806,781 |
| 9 Aug 2022 | CNY | 17.3 | 17.3 | 16.9 | 17.08 | 17.08 | -0.22 (-1.27%) | 1,512,907 |
| 8 Aug 2022 | CNY | 16.7 | 17.31 | 16.7 | 17.3 | 17.3 | +0.46 (+2.73%) | 2,351,116 |
| 5 Aug 2022 | CNY | 16.62 | 16.85 | 16.5 | 16.84 | 16.84 | +0.31 (+1.88%) | 1,662,522 |
| 4 Aug 2022 | CNY | 16.5 | 16.69 | 16.25 | 16.53 | 16.53 | +0.03 (+0.18%) | 1,194,376 |
| 3 Aug 2022 | CNY | 16.46 | 16.96 | 16.35 | 16.5 | 16.5 | -0.22 (-1.32%) | 1,908,400 |
| 2 Aug 2022 | CNY | 17.57 | 17.57 | 16.45 | 16.72 | 16.72 | -0.88 (-5.00%) | 3,466,425 |
| 1 Aug 2022 | CNY | 17.49 | 17.65 | 17.19 | 17.6 | 17.6 | +0.11 (+0.63%) | 1,583,644 |
| 29 Jul 2022 | CNY | 17.88 | 17.92 | 17.42 | 17.49 | 17.49 | -0.39 (-2.18%) | 2,106,934 |
| 28 Jul 2022 | CNY | 18.06 | 18.18 | 17.85 | 17.88 | 17.88 | -0.05 (-0.28%) | 3,575,173 |
| 27 Jul 2022 | CNY | 17.67 | 18.18 | 17.62 | 17.93 | 17.93 | +0.3 (+1.70%) | 3,771,730 |
| 26 Jul 2022 | CNY | 17.55 | 17.75 | 17.37 | 17.63 | 17.63 | +0.25 (+1.44%) | 1,508,839 |
| 25 Jul 2022 | CNY | 17.66 | 17.81 | 17.35 | 17.38 | 17.38 | -0.28 (-1.59%) | 1,990,628 |
| 22 Jul 2022 | CNY | 18.06 | 18.22 | 17.53 | 17.66 | 17.66 | -0.49 (-2.70%) | 3,277,160 |
| 21 Jul 2022 | CNY | 17.51 | 18.2 | 17.5 | 18.15 | 18.15 | +0.29 (+1.62%) | 5,099,272 |
| 20 Jul 2022 | CNY | 17.13 | 18.4 | 17 | 17.86 | 17.86 | +0.7 (+4.08%) | 6,227,518 |
| 19 Jul 2022 | CNY | 17.1 | 17.36 | 16.85 | 17.16 | 17.16 | +0.07 (+0.41%) | 1,821,692 |
| 18 Jul 2022 | CNY | 16.54 | 17.15 | 16.54 | 17.09 | 17.09 | +0.22 (+1.30%) | 2,114,805 |
| 15 Jul 2022 | CNY | 16.74 | 17.35 | 16.45 | 16.87 | 16.87 | +0.07 (+0.42%) | 2,471,886 |
| 14 Jul 2022 | CNY | 16.57 | 17.04 | 16.5 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,653,474 |
