| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.2 | 14.2 | 13.67 | 13.71 | 13.71 | -0.53 (-3.72%) | 2,372,700 |
| 22 Aug 2022 | CNY | 13.96 | 14.49 | 13.51 | 14.24 | 14.24 | +0.04 (+0.28%) | 3,513,726 |
| 19 Aug 2022 | CNY | 14.36 | 14.54 | 14.15 | 14.2 | 14.2 | -0.09 (-0.63%) | 1,342,200 |
| 18 Aug 2022 | CNY | 14.47 | 14.47 | 14.11 | 14.29 | 14.29 | -0.05 (-0.35%) | 1,447,701 |
| 17 Aug 2022 | CNY | 14.47 | 14.59 | 14.3 | 14.34 | 14.34 | -0.13 (-0.90%) | 1,184,100 |
| 16 Aug 2022 | CNY | 14.63 | 14.64 | 14.33 | 14.47 | 14.47 | -0.01 (-0.07%) | 1,044,300 |
| 15 Aug 2022 | CNY | 14.8 | 14.8 | 14.28 | 14.48 | 14.48 | -0.11 (-0.75%) | 1,429,001 |
| 12 Aug 2022 | CNY | 14.14 | 14.99 | 14.14 | 14.59 | 14.59 | -0.21 (-1.42%) | 1,324,300 |
| 11 Aug 2022 | CNY | 14.58 | 14.98 | 14.55 | 14.8 | 14.8 | +0.24 (+1.65%) | 1,731,501 |
| 10 Aug 2022 | CNY | 14.84 | 14.89 | 14.53 | 14.56 | 14.56 | -0.28 (-1.89%) | 1,284,886 |
| 9 Aug 2022 | CNY | 15 | 15.12 | 14.74 | 14.84 | 14.84 | -0.16 (-1.07%) | 1,319,665 |
| 8 Aug 2022 | CNY | 14.76 | 15.19 | 14.76 | 15 | 15 | +0.16 (+1.08%) | 1,674,656 |
| 5 Aug 2022 | CNY | 14.5 | 14.85 | 14.44 | 14.84 | 14.84 | +0.32 (+2.20%) | 1,317,763 |
| 4 Aug 2022 | CNY | 14.42 | 14.65 | 14.32 | 14.52 | 14.52 | +0.1 (+0.69%) | 1,311,320 |
| 3 Aug 2022 | CNY | 14.35 | 14.85 | 14.29 | 14.42 | 14.42 | +0.13 (+0.91%) | 1,685,200 |
| 2 Aug 2022 | CNY | 15.24 | 15.24 | 14.13 | 14.29 | 14.29 | -0.76 (-5.05%) | 2,805,544 |
| 1 Aug 2022 | CNY | 15.12 | 15.8 | 14.95 | 15.05 | 15.05 | +0.08 (+0.53%) | 1,967,586 |
| 29 Jul 2022 | CNY | 15.36 | 15.78 | 14.95 | 14.97 | 14.97 | -0.4 (-2.60%) | 1,658,377 |
| 28 Jul 2022 | CNY | 15.34 | 15.66 | 15.34 | 15.37 | 15.37 | +0.03 (+0.20%) | 1,290,961 |
| 27 Jul 2022 | CNY | 15.42 | 15.46 | 15.18 | 15.34 | 15.34 | -0.04 (-0.26%) | 1,099,201 |
| 26 Jul 2022 | CNY | 15.73 | 15.74 | 15.22 | 15.38 | 15.38 | -0.18 (-1.16%) | 1,762,637 |
| 25 Jul 2022 | CNY | 15.72 | 16.03 | 15.45 | 15.56 | 15.56 | -0.16 (-1.02%) | 1,598,300 |
| 22 Jul 2022 | CNY | 15.9 | 16.3 | 15.57 | 15.72 | 15.72 | -0.18 (-1.13%) | 1,302,301 |
| 21 Jul 2022 | CNY | 16.28 | 16.57 | 15.9 | 15.9 | 15.9 | -0.32 (-1.97%) | 1,789,200 |
| 20 Jul 2022 | CNY | 16.11 | 16.37 | 15.98 | 16.22 | 16.22 | +0.15 (+0.93%) | 2,398,921 |
| 19 Jul 2022 | CNY | 15.68 | 16.17 | 15.52 | 16.07 | 16.07 | +0.4 (+2.55%) | 3,468,844 |
| 18 Jul 2022 | CNY | 15.32 | 15.72 | 15.3 | 15.67 | 15.67 | +0.22 (+1.42%) | 1,882,044 |
| 15 Jul 2022 | CNY | 15.6 | 15.77 | 15.35 | 15.45 | 15.45 | -0.17 (-1.09%) | 2,243,800 |
| 14 Jul 2022 | CNY | 15.07 | 15.74 | 15.07 | 15.62 | 15.62 | +0.42 (+2.76%) | 2,306,301 |
| 13 Jul 2022 | CNY | 15.05 | 15.23 | 14.92 | 15.2 | 15.2 | +0.29 (+1.95%) | 1,152,400 |
