| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 15.26 | 15.42 | 15.05 | 15.4 | 15.4 | +0.14 (+0.92%) | 2,834,412 |
| 19 Aug 2022 | CNY | 15.6 | 15.76 | 15.25 | 15.26 | 15.26 | -0.38 (-2.43%) | 4,877,980 |
| 18 Aug 2022 | CNY | 15.77 | 15.85 | 15.58 | 15.64 | 15.64 | -0.2 (-1.26%) | 3,401,694 |
| 17 Aug 2022 | CNY | 15.62 | 15.86 | 15.51 | 15.84 | 15.84 | +0.22 (+1.41%) | 3,723,550 |
| 16 Aug 2022 | CNY | 15.83 | 15.85 | 15.58 | 15.62 | 15.62 | -0.13 (-0.83%) | 5,021,701 |
| 15 Aug 2022 | CNY | 15.9 | 15.94 | 15.67 | 15.75 | 15.75 | -0.17 (-1.07%) | 4,250,904 |
| 12 Aug 2022 | CNY | 16.75 | 16.75 | 15.92 | 15.92 | 15.92 | -0.78 (-4.67%) | 9,706,039 |
| 11 Aug 2022 | CNY | 16.3 | 16.81 | 16.05 | 16.7 | 16.7 | +0.59 (+3.66%) | 7,191,400 |
| 10 Aug 2022 | CNY | 16.44 | 16.58 | 16.08 | 16.11 | 16.11 | -0.32 (-1.95%) | 4,460,600 |
| 9 Aug 2022 | CNY | 16.63 | 16.83 | 16.39 | 16.43 | 16.43 | -0.35 (-2.09%) | 3,745,790 |
| 8 Aug 2022 | CNY | 16.5 | 16.81 | 16.3 | 16.78 | 16.78 | +0.35 (+2.13%) | 4,447,696 |
| 5 Aug 2022 | CNY | 16.55 | 16.63 | 16.24 | 16.43 | 16.43 | +0.05 (+0.31%) | 3,337,950 |
| 4 Aug 2022 | CNY | 16.1 | 16.48 | 16.07 | 16.38 | 16.38 | +0.31 (+1.93%) | 3,610,400 |
| 3 Aug 2022 | CNY | 16 | 16.54 | 15.9 | 16.07 | 16.07 | +0.07 (+0.44%) | 6,133,796 |
| 2 Aug 2022 | CNY | 16.69 | 16.7 | 15.86 | 16 | 16 | -0.82 (-4.88%) | 7,156,817 |
| 1 Aug 2022 | CNY | 16.77 | 16.92 | 16.47 | 16.82 | 16.82 | +0.21 (+1.26%) | 4,458,606 |
| 29 Jul 2022 | CNY | 16.92 | 17.06 | 16.48 | 16.61 | 16.61 | -0.33 (-1.95%) | 5,308,712 |
| 28 Jul 2022 | CNY | 16.76 | 17.35 | 16.7 | 16.94 | 16.94 | +0.21 (+1.26%) | 8,910,940 |
| 27 Jul 2022 | CNY | 16.2 | 16.99 | 15.95 | 16.73 | 16.73 | +0.45 (+2.76%) | 9,393,491 |
| 26 Jul 2022 | CNY | 15.71 | 16.36 | 15.32 | 16.28 | 16.28 | +0.48 (+3.04%) | 9,256,187 |
| 25 Jul 2022 | CNY | 15.68 | 15.84 | 15.3 | 15.8 | 15.8 | +0.27 (+1.74%) | 6,711,650 |
| 22 Jul 2022 | CNY | 15.66 | 15.83 | 15.36 | 15.53 | 15.53 | -0.13 (-0.83%) | 4,849,900 |
| 21 Jul 2022 | CNY | 16.11 | 16.4 | 15.65 | 15.66 | 15.66 | -0.61 (-3.75%) | 5,919,500 |
| 20 Jul 2022 | CNY | 15.86 | 16.6 | 15.8 | 16.27 | 16.27 | +0.43 (+2.71%) | 8,247,800 |
| 19 Jul 2022 | CNY | 15.74 | 16.2 | 15.66 | 15.84 | 15.84 | +0.16 (+1.02%) | 4,568,690 |
| 18 Jul 2022 | CNY | 15.18 | 15.74 | 15.16 | 15.68 | 15.68 | +0.37 (+2.42%) | 4,088,049 |
| 15 Jul 2022 | CNY | 15.69 | 15.84 | 15.28 | 15.31 | 15.31 | -0.42 (-2.67%) | 5,210,950 |
| 14 Jul 2022 | CNY | 15.68 | 16.09 | 15.4 | 15.73 | 15.73 | +0.07 (+0.45%) | 4,388,611 |
| 13 Jul 2022 | CNY | 15.59 | 15.96 | 15.34 | 15.66 | 15.66 | -0.26 (-1.63%) | 8,291,584 |
| 12 Jul 2022 | CNY | 16.41 | 17.09 | 15.78 | 15.92 | 15.92 | +0.15 (+0.95%) | 15,565,428 |
