| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 17.5 | 17.5 | 17.1 | 17.34 | 17.34 | 0.0 (0.0%) | 785,633 |
| 22 Aug 2022 | CNY | 17.25 | 17.67 | 17.01 | 17.34 | 17.34 | -0.03 (-0.17%) | 755,202 |
| 19 Aug 2022 | CNY | 18.04 | 18.28 | 17.36 | 17.37 | 17.37 | -0.35 (-1.98%) | 965,251 |
| 18 Aug 2022 | CNY | 18.26 | 18.63 | 17.68 | 17.72 | 17.72 | -0.31 (-1.72%) | 1,396,531 |
| 17 Aug 2022 | CNY | 18.61 | 18.77 | 17.99 | 18.03 | 18.03 | -0.57 (-3.06%) | 1,152,017 |
| 16 Aug 2022 | CNY | 18.28 | 18.87 | 18.28 | 18.6 | 18.6 | +0.21 (+1.14%) | 1,253,912 |
| 15 Aug 2022 | CNY | 18.42 | 18.75 | 18.27 | 18.39 | 18.39 | -0.36 (-1.92%) | 807,566 |
| 12 Aug 2022 | CNY | 19.06 | 19.28 | 18.5 | 18.75 | 18.75 | -0.31 (-1.63%) | 1,543,485 |
| 11 Aug 2022 | CNY | 18.73 | 19.54 | 18.73 | 19.06 | 19.06 | +0.14 (+0.74%) | 2,103,370 |
| 10 Aug 2022 | CNY | 18.21 | 19.3 | 18.21 | 18.92 | 18.92 | +0.41 (+2.22%) | 1,980,908 |
| 9 Aug 2022 | CNY | 18.39 | 18.87 | 18.14 | 18.51 | 18.51 | -0.18 (-0.96%) | 1,468,870 |
| 8 Aug 2022 | CNY | 18.19 | 19.48 | 18.19 | 18.69 | 18.69 | +0.56 (+3.09%) | 2,097,091 |
| 5 Aug 2022 | CNY | 16.87 | 18.2 | 16.87 | 18.13 | 18.13 | +1.09 (+6.40%) | 1,733,064 |
| 4 Aug 2022 | CNY | 16.87 | 17.28 | 16.8 | 17.04 | 17.04 | +0.16 (+0.95%) | 778,010 |
| 3 Aug 2022 | CNY | 15.9 | 17.48 | 15.9 | 16.88 | 16.88 | +0.08 (+0.48%) | 1,115,726 |
| 2 Aug 2022 | CNY | 16.66 | 16.95 | 16.03 | 16.8 | 16.8 | -0.04 (-0.24%) | 1,260,808 |
| 1 Aug 2022 | CNY | 16.82 | 17.06 | 16.53 | 16.84 | 16.84 | +0.02 (+0.12%) | 567,611 |
| 29 Jul 2022 | CNY | 17.7 | 17.7 | 16.7 | 16.82 | 16.82 | -0.36 (-2.10%) | 873,625 |
| 28 Jul 2022 | CNY | 16.99 | 17.64 | 16.82 | 17.18 | 17.18 | +0.19 (+1.12%) | 1,130,356 |
| 27 Jul 2022 | CNY | 16.91 | 17.02 | 16.65 | 16.99 | 16.99 | +0.17 (+1.01%) | 585,786 |
| 26 Jul 2022 | CNY | 16.84 | 17.02 | 16.53 | 16.82 | 16.82 | +0.09 (+0.54%) | 854,191 |
| 25 Jul 2022 | CNY | 17.01 | 17.14 | 16.68 | 16.73 | 16.73 | -0.17 (-1.01%) | 639,388 |
| 22 Jul 2022 | CNY | 17.37 | 17.47 | 16.7 | 16.9 | 16.9 | -0.38 (-2.20%) | 1,148,620 |
| 21 Jul 2022 | CNY | 17.89 | 17.89 | 17.12 | 17.28 | 17.28 | -0.45 (-2.54%) | 1,135,375 |
| 20 Jul 2022 | CNY | 17.71 | 17.96 | 17.59 | 17.73 | 17.73 | +0.07 (+0.40%) | 598,723 |
| 19 Jul 2022 | CNY | 17.41 | 17.74 | 17.41 | 17.66 | 17.66 | +0.08 (+0.46%) | 621,316 |
| 18 Jul 2022 | CNY | 17.7 | 17.89 | 17.3 | 17.58 | 17.58 | +0.08 (+0.46%) | 648,359 |
| 15 Jul 2022 | CNY | 17.66 | 18.12 | 17.35 | 17.5 | 17.5 | -0.16 (-0.91%) | 1,117,356 |
| 14 Jul 2022 | CNY | 17.55 | 18 | 17.55 | 17.66 | 17.66 | -0.19 (-1.06%) | 596,462 |
| 13 Jul 2022 | CNY | 17.85 | 17.94 | 17.71 | 17.85 | 17.85 | -0.07 (-0.39%) | 564,974 |
