| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 17.63 | 17.97 | 16.6 | 16.7 | 16.7 | -0.88 (-5.01%) | 43,015,048 |
| 30 Aug 2022 | CNY | 17.45 | 18.39 | 16.93 | 17.58 | 17.58 | +0.14 (+0.80%) | 54,461,953 |
| 29 Aug 2022 | CNY | 16.03 | 18.03 | 16 | 17.44 | 17.44 | +1.51 (+9.48%) | 82,414,029 |
| 26 Aug 2022 | CNY | 16.65 | 16.65 | 15.7 | 15.93 | 15.93 | -0.25 (-1.55%) | 36,802,495 |
| 25 Aug 2022 | CNY | 16.97 | 17.23 | 15.94 | 16.18 | 16.18 | -0.79 (-4.66%) | 45,591,990 |
| 24 Aug 2022 | CNY | 17.04 | 17.43 | 16.8 | 16.97 | 16.97 | -0.05 (-0.29%) | 48,552,172 |
| 23 Aug 2022 | CNY | 16.95 | 17.53 | 16.88 | 17.02 | 17.02 | -0.01 (-0.06%) | 49,416,169 |
| 22 Aug 2022 | CNY | 17.1 | 17.32 | 16.37 | 17.03 | 17.03 | -0.32 (-1.84%) | 72,560,190 |
| 19 Aug 2022 | CNY | 18.24 | 18.29 | 17.06 | 17.35 | 17.35 | -0.95 (-5.19%) | 76,470,612 |
| 18 Aug 2022 | CNY | 18.29 | 18.62 | 18.02 | 18.3 | 18.3 | -0.06 (-0.33%) | 34,900,422 |
| 17 Aug 2022 | CNY | 18.82 | 19.35 | 18.11 | 18.36 | 18.36 | -0.56 (-2.96%) | 38,865,265 |
| 16 Aug 2022 | CNY | 18.35 | 19.17 | 18.18 | 18.92 | 18.92 | +0.52 (+2.83%) | 37,907,218 |
| 15 Aug 2022 | CNY | 17.91 | 18.93 | 17.91 | 18.4 | 18.4 | +0.34 (+1.88%) | 32,422,486 |
| 12 Aug 2022 | CNY | 18.57 | 18.79 | 18.01 | 18.06 | 18.06 | -0.64 (-3.42%) | 29,276,450 |
| 11 Aug 2022 | CNY | 18.77 | 19.13 | 18.05 | 18.7 | 18.7 | +0.09 (+0.48%) | 38,194,952 |
| 10 Aug 2022 | CNY | 18.33 | 19.25 | 18.07 | 18.61 | 18.61 | +0.22 (+1.20%) | 61,655,742 |
| 9 Aug 2022 | CNY | 16.5 | 18.5 | 16.33 | 18.39 | 18.39 | +1.93 (+11.73%) | 75,740,545 |
| 8 Aug 2022 | CNY | 16.34 | 16.48 | 15.9 | 16.46 | 16.46 | +0.04 (+0.24%) | 33,553,243 |
| 5 Aug 2022 | CNY | 16.48 | 16.8 | 16.3 | 16.42 | 16.42 | -0.13 (-0.79%) | 26,934,559 |
| 4 Aug 2022 | CNY | 16.61 | 16.99 | 16.3 | 16.55 | 16.55 | 0.0 (0.0%) | 25,140,246 |
| 3 Aug 2022 | CNY | 17.1 | 17.39 | 16.4 | 16.55 | 16.55 | -0.56 (-3.27%) | 37,762,704 |
| 2 Aug 2022 | CNY | 16.5 | 17.65 | 16.5 | 17.11 | 17.11 | +0.2 (+1.18%) | 42,700,786 |
| 1 Aug 2022 | CNY | 17.31 | 17.35 | 16.69 | 16.91 | 16.91 | -0.47 (-2.70%) | 38,017,746 |
| 29 Jul 2022 | CNY | 17.2 | 17.86 | 17.2 | 17.38 | 17.38 | +0.08 (+0.46%) | 30,063,791 |
| 28 Jul 2022 | CNY | 16.99 | 18.2 | 16.73 | 17.3 | 17.3 | +0.29 (+1.70%) | 74,034,292 |
| 27 Jul 2022 | CNY | 15.32 | 17.01 | 15.21 | 17.01 | 17.01 | +1.67 (+10.89%) | 78,232,842 |
| 26 Jul 2022 | CNY | 14.34 | 15.48 | 13.8 | 15.34 | 15.34 | +1.04 (+7.27%) | 87,310,012 |
| 25 Jul 2022 | CNY | 14.7 | 14.82 | 14.3 | 14.3 | 14.3 | -0.43 (-2.92%) | 26,539,114 |
| 22 Jul 2022 | CNY | 14.37 | 14.88 | 14.21 | 14.73 | 14.73 | +0.32 (+2.22%) | 41,243,234 |
| 21 Jul 2022 | CNY | 13.66 | 14.8 | 13.61 | 14.41 | 14.41 | +0.71 (+5.18%) | 62,697,821 |
