| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 16.78 | 16.89 | 16.2 | 16.31 | 16.31 | -0.47 (-2.80%) | 3,058,976 |
| 23 Aug 2022 | CNY | 16.57 | 16.82 | 16.35 | 16.78 | 16.78 | +0.19 (+1.15%) | 3,174,171 |
| 22 Aug 2022 | CNY | 16.18 | 16.69 | 15.93 | 16.59 | 16.59 | +0.38 (+2.34%) | 4,317,162 |
| 19 Aug 2022 | CNY | 16.71 | 16.85 | 16.15 | 16.21 | 16.21 | -0.48 (-2.88%) | 4,028,485 |
| 18 Aug 2022 | CNY | 16.8 | 16.86 | 16.22 | 16.69 | 16.69 | -0.08 (-0.48%) | 5,934,353 |
| 17 Aug 2022 | CNY | 17.2 | 17.25 | 16.6 | 16.77 | 16.77 | -0.35 (-2.04%) | 4,408,835 |
| 16 Aug 2022 | CNY | 17.53 | 17.58 | 17.06 | 17.12 | 17.12 | -0.41 (-2.34%) | 3,491,959 |
| 15 Aug 2022 | CNY | 17.46 | 17.57 | 17.2 | 17.53 | 17.53 | +0.16 (+0.92%) | 2,268,440 |
| 12 Aug 2022 | CNY | 17.57 | 17.92 | 17.35 | 17.37 | 17.37 | -0.08 (-0.46%) | 2,964,339 |
| 11 Aug 2022 | CNY | 17.35 | 17.55 | 17.29 | 17.45 | 17.45 | +0.08 (+0.46%) | 2,552,418 |
| 10 Aug 2022 | CNY | 17.4 | 17.62 | 17.22 | 17.37 | 17.37 | -0.05 (-0.29%) | 3,854,107 |
| 9 Aug 2022 | CNY | 17.02 | 17.82 | 16.76 | 17.42 | 17.42 | +0.4 (+2.35%) | 5,773,483 |
| 8 Aug 2022 | CNY | 16.33 | 17.22 | 16.12 | 17.02 | 17.02 | +0.73 (+4.48%) | 5,930,129 |
| 5 Aug 2022 | CNY | 15.72 | 16.34 | 15.64 | 16.29 | 16.29 | +0.66 (+4.22%) | 4,350,650 |
| 4 Aug 2022 | CNY | 15.69 | 16.12 | 15.43 | 15.63 | 15.63 | -0.03 (-0.19%) | 4,082,496 |
| 3 Aug 2022 | CNY | 16.25 | 16.65 | 15.62 | 15.66 | 15.66 | -0.59 (-3.63%) | 4,204,363 |
| 2 Aug 2022 | CNY | 16.56 | 16.56 | 16.05 | 16.25 | 16.25 | -0.42 (-2.52%) | 3,512,842 |
| 1 Aug 2022 | CNY | 16.13 | 16.85 | 16.02 | 16.67 | 16.67 | +0.57 (+3.54%) | 4,250,371 |
| 29 Jul 2022 | CNY | 16.1 | 16.44 | 16.01 | 16.1 | 16.1 | +0.03 (+0.19%) | 2,739,491 |
| 28 Jul 2022 | CNY | 15.85 | 16.21 | 15.73 | 16.07 | 16.07 | +0.32 (+2.03%) | 3,260,561 |
| 27 Jul 2022 | CNY | 15.71 | 16.1 | 15.57 | 15.75 | 15.75 | +0.04 (+0.25%) | 2,250,578 |
| 26 Jul 2022 | CNY | 15.75 | 15.81 | 15.42 | 15.71 | 15.71 | 0.0 (0.0%) | 2,401,867 |
| 25 Jul 2022 | CNY | 15.47 | 15.85 | 15.4 | 15.71 | 15.71 | +0.28 (+1.81%) | 3,797,282 |
| 22 Jul 2022 | CNY | 15.6 | 15.65 | 15.2 | 15.43 | 15.43 | -0.16 (-1.03%) | 2,458,555 |
| 21 Jul 2022 | CNY | 15.9 | 16.02 | 15.52 | 15.59 | 15.59 | -0.3 (-1.89%) | 3,318,058 |
| 20 Jul 2022 | CNY | 15.8 | 16.13 | 15.74 | 15.89 | 15.89 | -0.09 (-0.56%) | 3,771,820 |
| 19 Jul 2022 | CNY | 15.17 | 16.25 | 15.08 | 15.98 | 15.98 | +0.83 (+5.48%) | 7,757,702 |
| 18 Jul 2022 | CNY | 14.86 | 15.19 | 14.77 | 15.15 | 15.15 | +0.23 (+1.54%) | 2,590,071 |
| 15 Jul 2022 | CNY | 14.85 | 15.35 | 14.85 | 14.92 | 14.92 | +0.01 (+0.07%) | 3,291,037 |
| 14 Jul 2022 | CNY | 14.86 | 15.09 | 14.63 | 14.91 | 14.91 | -0.12 (-0.80%) | 2,878,646 |
