| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 17.61 | 17.82 | 17.1 | 17.12 | 17.12 | -0.61 (-3.44%) | 1,881,448 |
| 22 Aug 2022 | CNY | 17.87 | 18.05 | 17.69 | 17.73 | 17.73 | -0.27 (-1.50%) | 1,144,338 |
| 19 Aug 2022 | CNY | 18.7 | 18.84 | 18 | 18 | 18 | -0.5 (-2.70%) | 1,839,150 |
| 18 Aug 2022 | CNY | 17.18 | 18.64 | 17.02 | 18.5 | 18.5 | +1.36 (+7.93%) | 3,703,937 |
| 17 Aug 2022 | CNY | 17.21 | 17.3 | 16.9 | 17.14 | 17.14 | +0.02 (+0.12%) | 595,201 |
| 16 Aug 2022 | CNY | 16.91 | 17.28 | 16.9 | 17.12 | 17.12 | -0.01 (-0.06%) | 829,643 |
| 15 Aug 2022 | CNY | 17.23 | 17.24 | 16.85 | 17.13 | 17.13 | -0.1 (-0.58%) | 830,991 |
| 12 Aug 2022 | CNY | 17.23 | 17.4 | 17.06 | 17.23 | 17.23 | 0.0 (0.0%) | 962,009 |
| 11 Aug 2022 | CNY | 17.22 | 17.42 | 17.1 | 17.23 | 17.23 | +0.02 (+0.12%) | 943,856 |
| 10 Aug 2022 | CNY | 17.29 | 17.38 | 17.12 | 17.21 | 17.21 | -0.02 (-0.12%) | 519,606 |
| 9 Aug 2022 | CNY | 17.41 | 17.41 | 17 | 17.23 | 17.23 | -0.21 (-1.20%) | 882,371 |
| 8 Aug 2022 | CNY | 17.6 | 17.82 | 17.4 | 17.44 | 17.44 | -0.33 (-1.86%) | 997,221 |
| 5 Aug 2022 | CNY | 17.41 | 17.82 | 17.21 | 17.77 | 17.77 | +0.47 (+2.72%) | 1,440,560 |
| 4 Aug 2022 | CNY | 17.1 | 17.48 | 17.03 | 17.3 | 17.3 | +0.18 (+1.05%) | 1,008,332 |
| 3 Aug 2022 | CNY | 17.03 | 17.7 | 16.82 | 17.12 | 17.12 | +0.02 (+0.12%) | 1,779,781 |
| 2 Aug 2022 | CNY | 17.18 | 17.31 | 16.63 | 17.1 | 17.1 | -0.09 (-0.52%) | 2,736,358 |
| 1 Aug 2022 | CNY | 16.94 | 17.23 | 16.78 | 17.19 | 17.19 | +0.18 (+1.06%) | 888,326 |
| 29 Jul 2022 | CNY | 17.46 | 17.49 | 17 | 17.01 | 17.01 | -0.33 (-1.90%) | 1,008,706 |
| 28 Jul 2022 | CNY | 17.43 | 17.43 | 17.15 | 17.34 | 17.34 | +0.16 (+0.93%) | 592,469 |
| 27 Jul 2022 | CNY | 17.54 | 17.54 | 17.11 | 17.18 | 17.18 | -0.01 (-0.06%) | 649,095 |
| 26 Jul 2022 | CNY | 17.18 | 17.37 | 16.91 | 17.19 | 17.19 | +0.01 (+0.06%) | 716,417 |
| 25 Jul 2022 | CNY | 17.02 | 17.5 | 17.01 | 17.18 | 17.18 | 0.0 (0.0%) | 854,035 |
| 22 Jul 2022 | CNY | 17.08 | 17.58 | 16.81 | 17.18 | 17.18 | +0.08 (+0.47%) | 1,584,409 |
| 21 Jul 2022 | CNY | 17.23 | 17.71 | 17.04 | 17.1 | 17.1 | -0.3 (-1.72%) | 1,027,083 |
| 20 Jul 2022 | CNY | 17 | 17.58 | 16.87 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,162,546 |
| 19 Jul 2022 | CNY | 16.32 | 17.15 | 16.32 | 17.1 | 17.1 | +0.5 (+3.01%) | 1,459,726 |
| 18 Jul 2022 | CNY | 16.12 | 16.66 | 16.08 | 16.6 | 16.6 | +0.37 (+2.28%) | 744,834 |
| 15 Jul 2022 | CNY | 16.42 | 16.75 | 16.14 | 16.23 | 16.23 | -0.3 (-1.81%) | 765,306 |
| 14 Jul 2022 | CNY | 16.84 | 16.84 | 16.39 | 16.53 | 16.53 | +0.18 (+1.10%) | 805,767 |
| 13 Jul 2022 | CNY | 17.19 | 17.2 | 16.28 | 16.35 | 16.35 | -0.48 (-2.85%) | 1,182,459 |
