| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 17.44 | 17.65 | 17.12 | 17.21 | 17.21 | -0.31 (-1.77%) | 23,007,193 |
| 22 Aug 2022 | CNY | 17.62 | 17.92 | 17.37 | 17.52 | 17.52 | -0.12 (-0.68%) | 21,538,943 |
| 19 Aug 2022 | CNY | 18.3 | 18.59 | 17.61 | 17.64 | 17.64 | -0.66 (-3.61%) | 27,738,037 |
| 18 Aug 2022 | CNY | 18 | 18.49 | 17.94 | 18.3 | 18.3 | +0.19 (+1.05%) | 25,279,823 |
| 17 Aug 2022 | CNY | 17.88 | 18.25 | 17.69 | 18.11 | 18.11 | +0.23 (+1.29%) | 21,931,689 |
| 16 Aug 2022 | CNY | 17.85 | 18.29 | 17.5 | 17.88 | 17.88 | +0.11 (+0.62%) | 22,239,961 |
| 15 Aug 2022 | CNY | 17.76 | 18.12 | 17.67 | 17.77 | 17.77 | +0.01 (+0.06%) | 19,727,349 |
| 12 Aug 2022 | CNY | 18.04 | 18.55 | 17.73 | 17.76 | 17.76 | -0.52 (-2.84%) | 36,101,330 |
| 11 Aug 2022 | CNY | 18.12 | 18.65 | 17.95 | 18.28 | 18.28 | +0.08 (+0.44%) | 35,510,247 |
| 10 Aug 2022 | CNY | 17.85 | 18.43 | 17.65 | 18.2 | 18.2 | 0.0 (0.0%) | 41,946,284 |
| 9 Aug 2022 | CNY | 17.35 | 18.22 | 17.12 | 18.2 | 18.2 | +0.71 (+4.06%) | 45,524,050 |
| 8 Aug 2022 | CNY | 17.6 | 17.68 | 17.24 | 17.49 | 17.49 | -0.2 (-1.13%) | 40,565,201 |
| 5 Aug 2022 | CNY | 16.67 | 17.8 | 16.65 | 17.69 | 17.69 | +1 (+5.99%) | 61,671,160 |
| 4 Aug 2022 | CNY | 16.7 | 16.96 | 16.45 | 16.69 | 16.69 | +0.17 (+1.03%) | 30,908,276 |
| 3 Aug 2022 | CNY | 16.11 | 17.14 | 16.11 | 16.52 | 16.52 | +0.39 (+2.42%) | 37,594,301 |
| 2 Aug 2022 | CNY | 16.33 | 16.46 | 15.58 | 16.13 | 16.13 | -0.38 (-2.30%) | 29,700,517 |
| 1 Aug 2022 | CNY | 16.12 | 16.59 | 15.9 | 16.51 | 16.51 | +0.29 (+1.79%) | 18,610,722 |
| 29 Jul 2022 | CNY | 16.46 | 16.56 | 16.14 | 16.22 | 16.22 | -0.24 (-1.46%) | 17,564,872 |
| 28 Jul 2022 | CNY | 16.9 | 16.9 | 16.41 | 16.46 | 16.46 | -0.14 (-0.84%) | 20,440,437 |
| 27 Jul 2022 | CNY | 16.29 | 16.71 | 16.22 | 16.6 | 16.6 | +0.29 (+1.78%) | 16,476,818 |
| 26 Jul 2022 | CNY | 16 | 16.39 | 15.8 | 16.31 | 16.31 | +0.23 (+1.43%) | 16,087,862 |
| 25 Jul 2022 | CNY | 16.19 | 16.53 | 15.99 | 16.08 | 16.08 | -0.18 (-1.11%) | 14,045,959 |
| 22 Jul 2022 | CNY | 16.7 | 16.85 | 16.05 | 16.26 | 16.26 | -0.4 (-2.40%) | 22,043,481 |
| 21 Jul 2022 | CNY | 16.67 | 17.1 | 16.51 | 16.66 | 16.66 | -0.11 (-0.66%) | 21,490,955 |
| 20 Jul 2022 | CNY | 17.1 | 17.25 | 16.58 | 16.77 | 16.77 | +0.27 (+1.64%) | 25,323,995 |
| 19 Jul 2022 | CNY | 16.34 | 16.72 | 16.23 | 16.5 | 16.5 | +0.14 (+0.86%) | 17,114,086 |
| 18 Jul 2022 | CNY | 16.54 | 16.71 | 16.07 | 16.36 | 16.36 | -0.13 (-0.79%) | 20,768,302 |
| 15 Jul 2022 | CNY | 16.13 | 16.96 | 16.11 | 16.49 | 16.49 | +0.32 (+1.98%) | 24,898,912 |
| 14 Jul 2022 | CNY | 16.2 | 16.3 | 16.05 | 16.17 | 16.17 | -0.03 (-0.19%) | 21,226,388 |
| 13 Jul 2022 | CNY | 16.65 | 16.75 | 16.08 | 16.2 | 16.2 | -0.44 (-2.64%) | 21,767,658 |
