| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 18.1 | 18.56 | 17.86 | 18.3 | 18.3 | +0.2 (+1.10%) | 1,012,241 |
| 22 Aug 2022 | CNY | 17.86 | 18.27 | 17.59 | 18.1 | 18.1 | +0.33 (+1.86%) | 1,028,675 |
| 19 Aug 2022 | CNY | 18.27 | 18.56 | 17.67 | 17.77 | 17.77 | -0.5 (-2.74%) | 1,696,561 |
| 18 Aug 2022 | CNY | 18.36 | 18.4 | 18.16 | 18.27 | 18.27 | -0.23 (-1.24%) | 1,032,071 |
| 17 Aug 2022 | CNY | 18.42 | 18.58 | 18.2 | 18.5 | 18.5 | +0.15 (+0.82%) | 839,732 |
| 16 Aug 2022 | CNY | 18.5 | 18.75 | 18.28 | 18.35 | 18.35 | -0.21 (-1.13%) | 940,782 |
| 15 Aug 2022 | CNY | 18.9 | 18.94 | 18.48 | 18.56 | 18.56 | -0.39 (-2.06%) | 900,668 |
| 12 Aug 2022 | CNY | 19.49 | 19.5 | 18.68 | 18.95 | 18.95 | -0.51 (-2.62%) | 1,123,003 |
| 11 Aug 2022 | CNY | 19.13 | 19.6 | 19.09 | 19.46 | 19.46 | +0.37 (+1.94%) | 1,040,009 |
| 10 Aug 2022 | CNY | 19.19 | 19.22 | 18.91 | 19.09 | 19.09 | -0.06 (-0.31%) | 853,320 |
| 9 Aug 2022 | CNY | 19.12 | 19.33 | 18.9 | 19.15 | 19.15 | +0.03 (+0.16%) | 1,108,949 |
| 8 Aug 2022 | CNY | 19.05 | 19.18 | 18.65 | 19.12 | 19.12 | +0.24 (+1.27%) | 1,669,153 |
| 5 Aug 2022 | CNY | 18 | 18.88 | 17.91 | 18.88 | 18.88 | +0.97 (+5.42%) | 2,084,612 |
| 4 Aug 2022 | CNY | 17.59 | 18.06 | 17.55 | 17.91 | 17.91 | +0.43 (+2.46%) | 755,859 |
| 3 Aug 2022 | CNY | 17.24 | 18.15 | 17.24 | 17.48 | 17.48 | -0.02 (-0.11%) | 1,320,946 |
| 2 Aug 2022 | CNY | 17.75 | 17.8 | 16.79 | 17.5 | 17.5 | -0.39 (-2.18%) | 1,586,267 |
| 1 Aug 2022 | CNY | 17.56 | 17.95 | 17.51 | 17.89 | 17.89 | +0.16 (+0.90%) | 851,674 |
| 29 Jul 2022 | CNY | 17.91 | 17.96 | 17.55 | 17.73 | 17.73 | -0.02 (-0.11%) | 817,134 |
| 28 Jul 2022 | CNY | 17.86 | 17.98 | 17.53 | 17.75 | 17.75 | +0.22 (+1.25%) | 1,203,445 |
| 27 Jul 2022 | CNY | 16.86 | 17.99 | 16.79 | 17.53 | 17.53 | +0.74 (+4.41%) | 1,535,286 |
| 26 Jul 2022 | CNY | 16.69 | 16.82 | 16.54 | 16.79 | 16.79 | +0.09 (+0.54%) | 382,611 |
| 25 Jul 2022 | CNY | 16.8 | 16.98 | 16.49 | 16.7 | 16.7 | 0.0 (0.0%) | 443,388 |
| 22 Jul 2022 | CNY | 16.8 | 17.05 | 16.5 | 16.7 | 16.7 | -0.18 (-1.07%) | 468,031 |
| 21 Jul 2022 | CNY | 16.95 | 17.06 | 16.78 | 16.88 | 16.88 | +0.01 (+0.06%) | 568,334 |
| 20 Jul 2022 | CNY | 17.15 | 17.15 | 16.75 | 16.87 | 16.87 | -0.21 (-1.23%) | 762,240 |
| 19 Jul 2022 | CNY | 16.39 | 17.15 | 16.25 | 17.08 | 17.08 | +0.69 (+4.21%) | 1,163,901 |
| 18 Jul 2022 | CNY | 15.88 | 16.39 | 15.83 | 16.39 | 16.39 | +0.41 (+2.57%) | 704,970 |
| 15 Jul 2022 | CNY | 16.12 | 16.2 | 15.67 | 15.98 | 15.98 | -0.14 (-0.87%) | 728,029 |
| 14 Jul 2022 | CNY | 15.93 | 16.18 | 15.78 | 16.12 | 16.12 | +0.19 (+1.19%) | 433,523 |
| 13 Jul 2022 | CNY | 15.88 | 15.99 | 15.78 | 15.93 | 15.93 | +0.08 (+0.50%) | 335,444 |
