| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | CNY | 16.76 | 16.88 | 16.26 | 16.33 | 16.33 | -0.43 (-2.57%) | 2,976,469 |
| 14 Sep 2022 | CNY | 16.6 | 16.88 | 16.5 | 16.76 | 16.76 | -0.08 (-0.48%) | 1,928,827 |
| 13 Sep 2022 | CNY | 16.75 | 16.98 | 16.72 | 16.84 | 16.84 | +0.14 (+0.84%) | 1,777,336 |
| 9 Sep 2022 | CNY | 16.8 | 16.9 | 16.62 | 16.7 | 16.7 | -0.11 (-0.65%) | 3,012,278 |
| 8 Sep 2022 | CNY | 17.1 | 17.18 | 16.77 | 16.81 | 16.81 | -0.38 (-2.21%) | 3,037,289 |
| 7 Sep 2022 | CNY | 17 | 17.38 | 16.99 | 17.19 | 17.19 | +0.19 (+1.12%) | 3,672,978 |
| 6 Sep 2022 | CNY | 17.02 | 17.07 | 16.84 | 17 | 17 | +0.08 (+0.47%) | 2,392,631 |
| 5 Sep 2022 | CNY | 17.4 | 17.4 | 16.8 | 16.92 | 16.92 | -0.07 (-0.41%) | 2,958,396 |
| 2 Sep 2022 | CNY | 16.78 | 17.1 | 16.62 | 16.99 | 16.99 | +0.22 (+1.31%) | 3,085,503 |
| 1 Sep 2022 | CNY | 16.88 | 17.09 | 16.72 | 16.77 | 16.77 | -0.09 (-0.53%) | 3,115,516 |
| 31 Aug 2022 | CNY | 16.94 | 17.08 | 16.7 | 16.86 | 16.86 | -0.03 (-0.18%) | 3,154,798 |
| 30 Aug 2022 | CNY | 16.99 | 17.04 | 16.76 | 16.89 | 16.89 | -0.03 (-0.18%) | 2,306,680 |
| 29 Aug 2022 | CNY | 16.71 | 17.06 | 16.58 | 16.92 | 16.92 | +0.05 (+0.30%) | 2,527,739 |
| 26 Aug 2022 | CNY | 17.19 | 17.35 | 16.8 | 16.87 | 16.87 | -0.2 (-1.17%) | 4,869,040 |
| 25 Aug 2022 | CNY | 17.22 | 17.42 | 17 | 17.07 | 17.07 | -0.19 (-1.10%) | 6,066,886 |
| 24 Aug 2022 | CNY | 18.2 | 18.2 | 17.14 | 17.26 | 17.26 | -0.94 (-5.16%) | 8,247,527 |
| 23 Aug 2022 | CNY | 18.51 | 18.72 | 18.12 | 18.2 | 18.2 | -0.18 (-0.98%) | 5,154,775 |
| 22 Aug 2022 | CNY | 18.41 | 18.74 | 18.1 | 18.38 | 18.38 | -0.19 (-1.02%) | 5,095,142 |
| 19 Aug 2022 | CNY | 20.5 | 20.81 | 18.56 | 18.57 | 18.57 | -2.1 (-10.16%) | 17,543,384 |
| 18 Aug 2022 | CNY | 20.34 | 20.87 | 20.12 | 20.67 | 20.67 | +0.38 (+1.87%) | 5,337,462 |
| 17 Aug 2022 | CNY | 20.75 | 20.88 | 20.28 | 20.29 | 20.29 | -0.46 (-2.22%) | 4,225,645 |
| 16 Aug 2022 | CNY | 20.73 | 21.12 | 20.61 | 20.75 | 20.75 | -0.05 (-0.24%) | 3,985,007 |
| 15 Aug 2022 | CNY | 20.55 | 21.75 | 20.55 | 20.8 | 20.8 | -0.09 (-0.43%) | 4,912,497 |
| 12 Aug 2022 | CNY | 21.47 | 21.6 | 20.89 | 20.89 | 20.89 | -0.73 (-3.38%) | 5,413,567 |
| 11 Aug 2022 | CNY | 21.09 | 22.7 | 21.09 | 21.62 | 21.62 | +0.81 (+3.89%) | 8,306,728 |
| 10 Aug 2022 | CNY | 20.8 | 21.17 | 20.66 | 20.81 | 20.81 | -0.27 (-1.28%) | 4,608,522 |
| 9 Aug 2022 | CNY | 20.8 | 21.17 | 20.53 | 21.08 | 21.08 | 0.0 (0.0%) | 5,245,555 |
| 8 Aug 2022 | CNY | 21.55 | 21.55 | 20.54 | 21.08 | 21.08 | -0.1 (-0.47%) | 6,142,996 |
| 5 Aug 2022 | CNY | 19.5 | 21.25 | 19.35 | 21.18 | 21.18 | +1.84 (+9.51%) | 11,396,966 |
| 4 Aug 2022 | CNY | 19.23 | 19.56 | 19.05 | 19.34 | 19.34 | +0.34 (+1.79%) | 3,189,479 |
