| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 17.78 | 17.78 | 17.1 | 17.23 | 17.23 | -0.32 (-1.82%) | 3,385,813 |
| 19 Aug 2022 | CNY | 17.11 | 17.76 | 17.01 | 17.55 | 17.55 | +0.44 (+2.57%) | 4,570,452 |
| 18 Aug 2022 | CNY | 17.33 | 17.39 | 16.99 | 17.11 | 17.11 | -0.22 (-1.27%) | 3,334,764 |
| 17 Aug 2022 | CNY | 17.33 | 17.55 | 17.11 | 17.33 | 17.33 | 0.0 (0.0%) | 2,281,680 |
| 16 Aug 2022 | CNY | 17.45 | 17.52 | 17.25 | 17.33 | 17.33 | -0.17 (-0.97%) | 1,833,341 |
| 15 Aug 2022 | CNY | 17.36 | 17.63 | 17.16 | 17.5 | 17.5 | +0.12 (+0.69%) | 2,515,860 |
| 12 Aug 2022 | CNY | 17.16 | 17.44 | 17.02 | 17.38 | 17.38 | +0.1 (+0.58%) | 2,282,440 |
| 11 Aug 2022 | CNY | 16.95 | 17.38 | 16.7 | 17.28 | 17.28 | +0.54 (+3.23%) | 3,667,128 |
| 10 Aug 2022 | CNY | 17.05 | 17.05 | 16.59 | 16.74 | 16.74 | -0.16 (-0.95%) | 2,072,812 |
| 9 Aug 2022 | CNY | 16.92 | 17 | 16.68 | 16.9 | 16.9 | -0.01 (-0.06%) | 1,672,430 |
| 8 Aug 2022 | CNY | 17 | 17.33 | 16.79 | 16.91 | 16.91 | -0.15 (-0.88%) | 3,098,624 |
| 5 Aug 2022 | CNY | 16.96 | 17.15 | 16.78 | 17.06 | 17.06 | +0.11 (+0.65%) | 2,631,072 |
| 4 Aug 2022 | CNY | 16.44 | 17.12 | 16.37 | 16.95 | 16.95 | +0.6 (+3.67%) | 3,360,674 |
| 3 Aug 2022 | CNY | 16.5 | 16.87 | 16.28 | 16.35 | 16.35 | -0.15 (-0.91%) | 3,082,832 |
| 2 Aug 2022 | CNY | 17.06 | 17.13 | 16.13 | 16.5 | 16.5 | -0.74 (-4.29%) | 5,955,698 |
| 1 Aug 2022 | CNY | 17.5 | 17.7 | 17.03 | 17.24 | 17.24 | -0.26 (-1.49%) | 4,300,157 |
| 29 Jul 2022 | CNY | 18.03 | 18.03 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 3,450,580 |
| 28 Jul 2022 | CNY | 18.01 | 18.28 | 17.74 | 18 | 18 | -0.04 (-0.22%) | 3,299,417 |
| 27 Jul 2022 | CNY | 18.28 | 18.29 | 18.03 | 18.04 | 18.04 | -0.25 (-1.37%) | 2,147,731 |
| 26 Jul 2022 | CNY | 18.17 | 18.54 | 17.89 | 18.29 | 18.29 | +0.16 (+0.88%) | 2,380,035 |
| 25 Jul 2022 | CNY | 18.4 | 18.56 | 17.88 | 18.13 | 18.13 | -0.17 (-0.93%) | 3,169,500 |
| 22 Jul 2022 | CNY | 18.56 | 18.85 | 18.09 | 18.3 | 18.3 | -0.27 (-1.45%) | 2,973,735 |
| 21 Jul 2022 | CNY | 18.92 | 19.19 | 18.51 | 18.57 | 18.57 | -0.39 (-2.06%) | 2,628,823 |
| 20 Jul 2022 | CNY | 18.72 | 19.5 | 18.72 | 18.96 | 18.96 | +0.26 (+1.39%) | 3,813,772 |
| 19 Jul 2022 | CNY | 18.65 | 18.93 | 18.44 | 18.7 | 18.7 | +0.11 (+0.59%) | 2,848,157 |
| 18 Jul 2022 | CNY | 18.4 | 18.79 | 18.2 | 18.59 | 18.59 | +0.06 (+0.32%) | 3,207,798 |
| 15 Jul 2022 | CNY | 19.39 | 19.39 | 18.33 | 18.53 | 18.53 | -0.86 (-4.44%) | 7,223,100 |
| 14 Jul 2022 | CNY | 18.42 | 19.43 | 18.4 | 19.39 | 19.39 | +0.98 (+5.32%) | 5,337,787 |
| 13 Jul 2022 | CNY | 18.58 | 18.63 | 18.2 | 18.41 | 18.41 | -0.19 (-1.02%) | 3,285,440 |
| 12 Jul 2022 | CNY | 19.02 | 19.12 | 18.44 | 18.6 | 18.6 | -0.49 (-2.57%) | 4,686,762 |
