| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 16.45 | 16.66 | 16.33 | 16.55 | 16.55 | +0.05 (+0.30%) | 843,875 |
| 22 Aug 2022 | CNY | 16.54 | 16.68 | 16.43 | 16.5 | 16.5 | -0.3 (-1.79%) | 1,262,905 |
| 19 Aug 2022 | CNY | 17.13 | 17.34 | 16.5 | 16.8 | 16.8 | -0.33 (-1.93%) | 2,602,337 |
| 18 Aug 2022 | CNY | 16.48 | 17.4 | 16.35 | 17.13 | 17.13 | +0.65 (+3.94%) | 3,891,110 |
| 17 Aug 2022 | CNY | 16.6 | 16.65 | 16.36 | 16.48 | 16.48 | +0.02 (+0.12%) | 1,432,700 |
| 16 Aug 2022 | CNY | 16.55 | 16.68 | 16.3 | 16.46 | 16.46 | +0.02 (+0.12%) | 1,184,290 |
| 15 Aug 2022 | CNY | 16.75 | 16.75 | 16.22 | 16.44 | 16.44 | -0.3 (-1.79%) | 1,557,690 |
| 12 Aug 2022 | CNY | 16.84 | 17.06 | 16.36 | 16.74 | 16.74 | -0.16 (-0.95%) | 3,411,540 |
| 11 Aug 2022 | CNY | 16.97 | 17.13 | 16.74 | 16.9 | 16.9 | +0.01 (+0.06%) | 2,449,599 |
| 10 Aug 2022 | CNY | 16.76 | 17.2 | 16.62 | 16.89 | 16.89 | +0.41 (+2.49%) | 4,324,600 |
| 9 Aug 2022 | CNY | 16.2 | 16.6 | 16.06 | 16.48 | 16.48 | +0.33 (+2.04%) | 3,625,711 |
| 8 Aug 2022 | CNY | 15.44 | 16.2 | 15.31 | 16.15 | 16.15 | +0.59 (+3.79%) | 3,100,866 |
| 5 Aug 2022 | CNY | 15.6 | 16.05 | 15.35 | 15.56 | 15.56 | +0.06 (+0.39%) | 2,980,700 |
| 4 Aug 2022 | CNY | 15.38 | 15.56 | 15 | 15.5 | 15.5 | +0.11 (+0.71%) | 2,156,730 |
| 3 Aug 2022 | CNY | 15.75 | 16.15 | 15.25 | 15.39 | 15.39 | -0.39 (-2.47%) | 3,317,090 |
| 2 Aug 2022 | CNY | 16.09 | 16.27 | 15.62 | 15.78 | 15.78 | -0.44 (-2.71%) | 3,967,546 |
| 1 Aug 2022 | CNY | 16.06 | 16.75 | 15.92 | 16.22 | 16.22 | +0.06 (+0.37%) | 6,107,270 |
| 29 Jul 2022 | CNY | 17.88 | 17.88 | 15.78 | 16.16 | 16.16 | -0.41 (-2.47%) | 13,863,613 |
| 28 Jul 2022 | CNY | 15.16 | 16.57 | 15.06 | 16.57 | 16.57 | +1.51 (+10.03%) | 5,054,700 |
| 27 Jul 2022 | CNY | 14.87 | 15.09 | 14.76 | 15.06 | 15.06 | +0.15 (+1.01%) | 883,490 |
| 26 Jul 2022 | CNY | 15.18 | 15.19 | 14.88 | 14.91 | 14.91 | -0.05 (-0.33%) | 1,591,346 |
| 25 Jul 2022 | CNY | 15.26 | 15.45 | 14.83 | 14.96 | 14.96 | -0.3 (-1.97%) | 2,401,130 |
| 22 Jul 2022 | CNY | 15.48 | 15.56 | 15.04 | 15.26 | 15.26 | -0.02 (-0.13%) | 2,969,930 |
| 21 Jul 2022 | CNY | 15.25 | 15.68 | 15.21 | 15.28 | 15.28 | -0.01 (-0.07%) | 3,473,600 |
| 20 Jul 2022 | CNY | 15.34 | 15.45 | 15.09 | 15.29 | 15.29 | -0.09 (-0.59%) | 2,705,360 |
| 19 Jul 2022 | CNY | 14.93 | 15.7 | 14.83 | 15.38 | 15.38 | +0.44 (+2.95%) | 3,460,973 |
| 18 Jul 2022 | CNY | 14.73 | 15.06 | 14.73 | 14.94 | 14.94 | +0.07 (+0.47%) | 2,346,490 |
| 15 Jul 2022 | CNY | 14.3 | 15.23 | 14.05 | 14.87 | 14.87 | +0.66 (+4.64%) | 4,581,079 |
| 14 Jul 2022 | CNY | 14.13 | 14.4 | 14.01 | 14.21 | 14.21 | +0.13 (+0.92%) | 1,802,430 |
| 13 Jul 2022 | CNY | 13.49 | 14.08 | 13.45 | 14.08 | 14.08 | +0.59 (+4.37%) | 1,725,600 |
