| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.6 | 15.84 | 15.34 | 15.81 | 15.81 | +0.13 (+0.83%) | 11,086,770 |
| 22 Aug 2022 | CNY | 15.7 | 15.74 | 15.38 | 15.68 | 15.68 | -0.11 (-0.70%) | 7,903,786 |
| 19 Aug 2022 | CNY | 16.29 | 16.52 | 15.77 | 15.79 | 15.79 | -0.47 (-2.89%) | 14,820,152 |
| 18 Aug 2022 | CNY | 15.84 | 16.3 | 15.66 | 16.26 | 16.26 | +0.41 (+2.59%) | 13,504,844 |
| 17 Aug 2022 | CNY | 16 | 16.06 | 15.65 | 15.85 | 15.85 | -0.15 (-0.94%) | 8,914,147 |
| 16 Aug 2022 | CNY | 15.8 | 16.38 | 15.75 | 16 | 16 | +0.16 (+1.01%) | 11,626,960 |
| 15 Aug 2022 | CNY | 15.7 | 16.05 | 15.63 | 15.84 | 15.84 | -0.08 (-0.50%) | 12,219,565 |
| 12 Aug 2022 | CNY | 16.43 | 16.68 | 15.92 | 15.92 | 15.92 | -0.3 (-1.85%) | 15,855,583 |
| 11 Aug 2022 | CNY | 16.37 | 16.37 | 16.1 | 16.22 | 16.22 | -0.15 (-0.92%) | 14,648,688 |
| 10 Aug 2022 | CNY | 16.42 | 16.49 | 16.16 | 16.37 | 16.37 | -0.26 (-1.56%) | 17,106,740 |
| 9 Aug 2022 | CNY | 16.22 | 16.85 | 15.88 | 16.63 | 16.63 | +0.68 (+4.26%) | 32,028,876 |
| 8 Aug 2022 | CNY | 15.89 | 16.07 | 15.66 | 15.95 | 15.95 | -0.09 (-0.56%) | 14,245,790 |
| 5 Aug 2022 | CNY | 15.9 | 16.18 | 15.74 | 16.04 | 16.04 | -0.04 (-0.25%) | 21,049,544 |
| 4 Aug 2022 | CNY | 15.3 | 16.49 | 15.3 | 16.08 | 16.08 | +0.92 (+6.07%) | 32,328,712 |
| 3 Aug 2022 | CNY | 15 | 15.74 | 14.99 | 15.16 | 15.16 | +0.41 (+2.78%) | 21,414,650 |
| 2 Aug 2022 | CNY | 15.26 | 15.33 | 14.55 | 14.75 | 14.75 | -0.76 (-4.90%) | 17,183,079 |
| 1 Aug 2022 | CNY | 15.09 | 15.8 | 15.05 | 15.51 | 15.51 | +0.62 (+4.16%) | 19,786,367 |
| 29 Jul 2022 | CNY | 15.14 | 15.22 | 14.86 | 14.89 | 14.89 | -0.25 (-1.65%) | 8,485,992 |
| 28 Jul 2022 | CNY | 14.8 | 15.28 | 14.78 | 15.14 | 15.14 | +0.44 (+2.99%) | 11,886,215 |
| 27 Jul 2022 | CNY | 14.34 | 14.74 | 13.95 | 14.7 | 14.7 | 0.0 (0.0%) | 13,965,768 |
| 26 Jul 2022 | CNY | 14.84 | 14.9 | 14.5 | 14.7 | 14.7 | -0.13 (-0.88%) | 4,542,235 |
| 25 Jul 2022 | CNY | 14.9 | 15.4 | 14.79 | 14.83 | 14.83 | -0.14 (-0.94%) | 6,047,489 |
| 22 Jul 2022 | CNY | 15.13 | 15.32 | 14.83 | 14.97 | 14.97 | -0.17 (-1.12%) | 6,849,952 |
| 21 Jul 2022 | CNY | 15.28 | 15.6 | 15.13 | 15.14 | 15.14 | -0.14 (-0.92%) | 8,037,147 |
| 20 Jul 2022 | CNY | 15.26 | 15.38 | 15.06 | 15.28 | 15.28 | +0.05 (+0.33%) | 7,727,781 |
| 19 Jul 2022 | CNY | 15.27 | 15.55 | 15.11 | 15.23 | 15.23 | +0.03 (+0.20%) | 11,662,705 |
| 18 Jul 2022 | CNY | 14.73 | 15.35 | 14.73 | 15.2 | 15.2 | +0.46 (+3.12%) | 11,450,246 |
| 15 Jul 2022 | CNY | 14.5 | 15.06 | 14.5 | 14.74 | 14.74 | +0.15 (+1.03%) | 10,913,048 |
| 14 Jul 2022 | CNY | 13.85 | 14.88 | 13.85 | 14.59 | 14.59 | +0.65 (+4.66%) | 12,045,219 |
| 13 Jul 2022 | CNY | 13.86 | 14.03 | 13.81 | 13.94 | 13.94 | +0.09 (+0.65%) | 3,827,837 |
