| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 17.49 | 17.84 | 16.3 | 16.3 | 16.3 | -1.04 (-6.00%) | 5,586,137 |
| 18 Aug 2022 | CNY | 17.02 | 17.46 | 17 | 17.34 | 17.34 | +0.14 (+0.81%) | 2,592,282 |
| 17 Aug 2022 | CNY | 17.57 | 17.67 | 16.85 | 17.2 | 17.2 | -0.31 (-1.77%) | 3,323,878 |
| 16 Aug 2022 | CNY | 17.88 | 17.9 | 17.4 | 17.51 | 17.51 | -0.24 (-1.35%) | 2,977,644 |
| 15 Aug 2022 | CNY | 17.32 | 17.86 | 17.28 | 17.75 | 17.75 | +0.33 (+1.89%) | 2,909,693 |
| 12 Aug 2022 | CNY | 17.94 | 18.58 | 17.4 | 17.42 | 17.42 | -0.6 (-3.33%) | 4,774,643 |
| 11 Aug 2022 | CNY | 18.15 | 18.54 | 17.8 | 18.02 | 18.02 | -0.16 (-0.88%) | 3,829,285 |
| 10 Aug 2022 | CNY | 17.6 | 18.32 | 17.46 | 18.18 | 18.18 | +0.6 (+3.41%) | 5,269,211 |
| 9 Aug 2022 | CNY | 17.55 | 17.88 | 17.31 | 17.58 | 17.58 | -0.02 (-0.11%) | 2,971,439 |
| 8 Aug 2022 | CNY | 17.16 | 17.79 | 16.86 | 17.6 | 17.6 | +0.5 (+2.92%) | 3,692,861 |
| 5 Aug 2022 | CNY | 17.12 | 17.33 | 16.7 | 17.1 | 17.1 | -0.19 (-1.10%) | 4,093,993 |
| 4 Aug 2022 | CNY | 16.94 | 17.35 | 16.56 | 17.29 | 17.29 | +0.54 (+3.22%) | 5,390,202 |
| 3 Aug 2022 | CNY | 17.44 | 17.86 | 16.61 | 16.75 | 16.75 | -0.61 (-3.51%) | 6,996,725 |
| 2 Aug 2022 | CNY | 17.77 | 18.13 | 17.22 | 17.36 | 17.36 | -0.62 (-3.45%) | 5,200,193 |
| 1 Aug 2022 | CNY | 18.18 | 18.27 | 17.51 | 17.98 | 17.98 | -0.1 (-0.55%) | 4,169,746 |
| 29 Jul 2022 | CNY | 17.91 | 18.63 | 17.73 | 18.08 | 18.08 | +0.18 (+1.01%) | 4,615,081 |
| 28 Jul 2022 | CNY | 17.9 | 18.47 | 17.62 | 17.9 | 17.9 | +0.12 (+0.67%) | 7,560,623 |
| 27 Jul 2022 | CNY | 16.81 | 17.84 | 16.79 | 17.78 | 17.78 | +0.88 (+5.21%) | 6,663,130 |
| 26 Jul 2022 | CNY | 16.28 | 16.92 | 16.1 | 16.9 | 16.9 | +0.66 (+4.06%) | 4,436,798 |
| 25 Jul 2022 | CNY | 16.8 | 16.84 | 16.09 | 16.24 | 16.24 | -0.52 (-3.10%) | 3,634,397 |
| 22 Jul 2022 | CNY | 16.47 | 16.95 | 16.3 | 16.76 | 16.76 | +0.36 (+2.20%) | 4,325,663 |
| 21 Jul 2022 | CNY | 16.4 | 16.75 | 16.31 | 16.4 | 16.4 | -0.16 (-0.97%) | 4,016,884 |
| 20 Jul 2022 | CNY | 15.83 | 16.88 | 15.74 | 16.56 | 16.56 | +0.75 (+4.74%) | 5,722,216 |
| 19 Jul 2022 | CNY | 15.74 | 16.12 | 15.63 | 15.81 | 15.81 | -0.06 (-0.38%) | 2,746,267 |
| 18 Jul 2022 | CNY | 15.2 | 15.92 | 15.2 | 15.87 | 15.87 | +0.57 (+3.73%) | 2,858,532 |
| 15 Jul 2022 | CNY | 15.58 | 15.8 | 15.3 | 15.3 | 15.3 | -0.32 (-2.05%) | 2,663,228 |
| 14 Jul 2022 | CNY | 15.3 | 15.91 | 15.18 | 15.62 | 15.62 | +0.26 (+1.69%) | 3,640,585 |
| 13 Jul 2022 | CNY | 15.05 | 15.55 | 15.05 | 15.36 | 15.36 | +0.21 (+1.39%) | 2,053,308 |
| 12 Jul 2022 | CNY | 15.51 | 15.68 | 15.07 | 15.15 | 15.15 | -0.36 (-2.32%) | 2,631,881 |
| 11 Jul 2022 | CNY | 15.8 | 15.8 | 15.35 | 15.51 | 15.51 | -0.38 (-2.39%) | 2,585,926 |
