| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 16.4 | 16.61 | 16.01 | 16.53 | 16.53 | +0.2 (+1.22%) | 975,300 |
| 19 Aug 2022 | CNY | 16.71 | 16.88 | 16.33 | 16.33 | 16.33 | -0.4 (-2.39%) | 733,000 |
| 18 Aug 2022 | CNY | 16.71 | 16.8 | 16.56 | 16.73 | 16.73 | -0.14 (-0.83%) | 612,600 |
| 17 Aug 2022 | CNY | 16.92 | 17.02 | 16.58 | 16.87 | 16.87 | -0.05 (-0.30%) | 1,079,480 |
| 16 Aug 2022 | CNY | 16.85 | 17 | 16.66 | 16.92 | 16.92 | +0.11 (+0.65%) | 614,680 |
| 15 Aug 2022 | CNY | 16.8 | 16.94 | 16.51 | 16.81 | 16.81 | +0.11 (+0.66%) | 733,800 |
| 12 Aug 2022 | CNY | 16.71 | 16.88 | 16.66 | 16.7 | 16.7 | -0.09 (-0.54%) | 870,300 |
| 11 Aug 2022 | CNY | 16.69 | 16.86 | 16.52 | 16.79 | 16.79 | +0.1 (+0.60%) | 827,000 |
| 10 Aug 2022 | CNY | 16.56 | 16.71 | 16.46 | 16.69 | 16.69 | +0.23 (+1.40%) | 781,780 |
| 9 Aug 2022 | CNY | 16.4 | 16.5 | 16.28 | 16.46 | 16.46 | +0.07 (+0.43%) | 597,600 |
| 8 Aug 2022 | CNY | 16.1 | 16.39 | 15.8 | 16.39 | 16.39 | +0.29 (+1.80%) | 904,700 |
| 5 Aug 2022 | CNY | 16.29 | 16.34 | 15.85 | 16.1 | 16.1 | -0.17 (-1.04%) | 903,600 |
| 4 Aug 2022 | CNY | 16.05 | 16.28 | 15.93 | 16.27 | 16.27 | +0.08 (+0.49%) | 936,578 |
| 3 Aug 2022 | CNY | 16.2 | 16.53 | 16.1 | 16.19 | 16.19 | +0.18 (+1.12%) | 1,214,700 |
| 2 Aug 2022 | CNY | 16.5 | 16.57 | 15.76 | 16.01 | 16.01 | -0.57 (-3.44%) | 1,319,400 |
| 1 Aug 2022 | CNY | 16.87 | 16.88 | 16.5 | 16.58 | 16.58 | -0.04 (-0.24%) | 908,800 |
| 29 Jul 2022 | CNY | 16.58 | 16.9 | 16.42 | 16.62 | 16.62 | +0.01 (+0.06%) | 1,076,200 |
| 28 Jul 2022 | CNY | 16.65 | 16.69 | 16.4 | 16.61 | 16.61 | +0.01 (+0.06%) | 741,800 |
| 27 Jul 2022 | CNY | 16.54 | 16.65 | 16.34 | 16.6 | 16.6 | +0.16 (+0.97%) | 948,600 |
| 26 Jul 2022 | CNY | 16.48 | 16.59 | 16.11 | 16.44 | 16.44 | +0.17 (+1.04%) | 1,262,000 |
| 25 Jul 2022 | CNY | 16.48 | 16.48 | 16.1 | 16.27 | 16.27 | +0.12 (+0.74%) | 1,093,600 |
| 22 Jul 2022 | CNY | 15.99 | 16.3 | 15.93 | 16.15 | 16.15 | +0.28 (+1.76%) | 1,419,500 |
| 21 Jul 2022 | CNY | 15.83 | 15.95 | 15.68 | 15.87 | 15.87 | +0.09 (+0.57%) | 991,000 |
| 20 Jul 2022 | CNY | 15.9 | 15.99 | 15.67 | 15.78 | 15.78 | -0.13 (-0.82%) | 1,077,000 |
| 19 Jul 2022 | CNY | 15.62 | 15.96 | 15.42 | 15.91 | 15.91 | +0.39 (+2.51%) | 1,406,500 |
| 18 Jul 2022 | CNY | 14.75 | 15.68 | 14.75 | 15.52 | 15.52 | +0.71 (+4.79%) | 1,940,133 |
| 15 Jul 2022 | CNY | 15.31 | 15.31 | 14.78 | 14.81 | 14.81 | -0.41 (-2.69%) | 1,221,400 |
| 14 Jul 2022 | CNY | 15.17 | 15.32 | 15.06 | 15.22 | 15.22 | +0.06 (+0.40%) | 1,212,600 |
| 13 Jul 2022 | CNY | 14.75 | 15.2 | 14.75 | 15.16 | 15.16 | +0.5 (+3.41%) | 2,043,500 |
| 12 Jul 2022 | CNY | 14.97 | 15.18 | 14.65 | 14.66 | 14.66 | -0.37 (-2.46%) | 1,050,900 |
