| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 17.24 | 17.68 | 17.14 | 17.27 | 17.27 | +0.11 (+0.64%) | 2,143,076 |
| 29 Aug 2022 | CNY | 16.51 | 17.23 | 16.45 | 17.16 | 17.16 | +0.43 (+2.57%) | 1,784,826 |
| 26 Aug 2022 | CNY | 16.79 | 17.07 | 16.63 | 16.73 | 16.73 | -0.21 (-1.24%) | 1,725,646 |
| 25 Aug 2022 | CNY | 16.97 | 17.05 | 16.44 | 16.94 | 16.94 | +0.02 (+0.12%) | 2,117,488 |
| 24 Aug 2022 | CNY | 17.57 | 17.65 | 16.91 | 16.92 | 16.92 | -0.93 (-5.21%) | 4,149,625 |
| 23 Aug 2022 | CNY | 17.38 | 17.87 | 17.3 | 17.85 | 17.85 | +0.4 (+2.29%) | 3,204,751 |
| 22 Aug 2022 | CNY | 17.31 | 17.49 | 16.95 | 17.45 | 17.45 | +0.2 (+1.16%) | 1,763,326 |
| 19 Aug 2022 | CNY | 17.8 | 17.83 | 17.25 | 17.25 | 17.25 | -0.43 (-2.43%) | 2,183,939 |
| 18 Aug 2022 | CNY | 17.58 | 17.75 | 17.33 | 17.68 | 17.68 | +0.1 (+0.57%) | 2,235,488 |
| 17 Aug 2022 | CNY | 17.62 | 17.65 | 17.46 | 17.58 | 17.58 | -0.04 (-0.23%) | 1,607,500 |
| 16 Aug 2022 | CNY | 17.6 | 17.94 | 17.58 | 17.62 | 17.62 | +0.05 (+0.28%) | 1,757,050 |
| 15 Aug 2022 | CNY | 17.5 | 17.74 | 17.2 | 17.57 | 17.57 | +0.07 (+0.40%) | 2,081,900 |
| 12 Aug 2022 | CNY | 17.77 | 17.92 | 17.46 | 17.5 | 17.5 | -0.16 (-0.91%) | 2,259,650 |
| 11 Aug 2022 | CNY | 17.42 | 17.89 | 17.42 | 17.66 | 17.66 | +0.3 (+1.73%) | 3,423,588 |
| 10 Aug 2022 | CNY | 17.7 | 17.95 | 17.32 | 17.36 | 17.36 | -0.03 (-0.17%) | 4,000,288 |
| 9 Aug 2022 | CNY | 17.1 | 17.54 | 16.99 | 17.39 | 17.39 | +0.36 (+2.11%) | 3,013,800 |
| 8 Aug 2022 | CNY | 16.85 | 17.07 | 16.63 | 17.03 | 17.03 | +0.24 (+1.43%) | 1,850,200 |
| 5 Aug 2022 | CNY | 16.67 | 16.89 | 16.52 | 16.79 | 16.79 | +0.23 (+1.39%) | 2,175,463 |
| 4 Aug 2022 | CNY | 16.26 | 16.56 | 16.15 | 16.56 | 16.56 | +0.36 (+2.22%) | 2,222,500 |
| 3 Aug 2022 | CNY | 16.2 | 16.75 | 16.1 | 16.2 | 16.2 | -0.02 (-0.12%) | 2,887,325 |
| 2 Aug 2022 | CNY | 17.49 | 17.49 | 16.1 | 16.22 | 16.22 | -1.43 (-8.10%) | 4,653,483 |
| 1 Aug 2022 | CNY | 17.5 | 17.9 | 17.41 | 17.65 | 17.65 | +0.09 (+0.51%) | 2,447,400 |
| 29 Jul 2022 | CNY | 18.05 | 18.2 | 17.56 | 17.56 | 17.56 | -0.53 (-2.93%) | 3,180,895 |
| 28 Jul 2022 | CNY | 18.31 | 18.48 | 18.06 | 18.09 | 18.09 | -0.22 (-1.20%) | 3,352,961 |
| 27 Jul 2022 | CNY | 17.78 | 18.49 | 17.78 | 18.31 | 18.31 | +0.41 (+2.29%) | 3,973,747 |
| 26 Jul 2022 | CNY | 17.66 | 17.96 | 17.47 | 17.9 | 17.9 | -0.02 (-0.11%) | 2,477,084 |
| 25 Jul 2022 | CNY | 17.85 | 18.05 | 17.65 | 17.92 | 17.92 | -0.01 (-0.06%) | 2,545,950 |
| 22 Jul 2022 | CNY | 18.07 | 18.18 | 17.38 | 17.93 | 17.93 | -0.16 (-0.88%) | 5,579,142 |
| 21 Jul 2022 | CNY | 18.51 | 18.53 | 18.09 | 18.09 | 18.09 | -0.47 (-2.53%) | 3,606,063 |
| 20 Jul 2022 | CNY | 18.94 | 18.95 | 18.22 | 18.56 | 18.56 | -0.37 (-1.95%) | 5,353,654 |
