| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 14.6 | 13.77 | 14.13 | 14.51 | 14.51 | +0.38 (+2.69%) | 6,452,310 |
| 5 Aug 2022 | CNY | 14.42 | 13.96 | 14.21 | 14.13 | 14.13 | -0.08 (-0.56%) | 5,298,440 |
| 4 Aug 2022 | CNY | 14.7 | 14.07 | 14.5 | 14.21 | 14.21 | -0.16 (-1.11%) | 4,417,800 |
| 3 Aug 2022 | CNY | 14.95 | 14.25 | 14.41 | 14.37 | 14.37 | -0.02 (-0.14%) | 6,941,800 |
| 2 Aug 2022 | CNY | 14.94 | 13.95 | 14.94 | 14.39 | 14.39 | -0.6 (-4.00%) | 10,478,240 |
| 1 Aug 2022 | CNY | 15.27 | 14.51 | 14.92 | 14.99 | 14.99 | +0.03 (+0.20%) | 8,889,070 |
| 29 Jul 2022 | CNY | 15.48 | 14.91 | 15.15 | 14.96 | 14.96 | -0.27 (-1.77%) | 9,717,050 |
| 28 Jul 2022 | CNY | 15.43 | 14.5 | 14.8 | 15.23 | 15.23 | +0.39 (+2.63%) | 14,067,980 |
| 27 Jul 2022 | CNY | 14.99 | 14.38 | 14.49 | 14.84 | 14.84 | +0.29 (+1.99%) | 13,263,240 |
| 26 Jul 2022 | CNY | 15 | 14.13 | 14.47 | 14.55 | 14.55 | +0.05 (+0.34%) | 14,899,910 |
| 25 Jul 2022 | CNY | 14.52 | 14.03 | 14.26 | 14.5 | 14.5 | +0.31 (+2.18%) | 7,503,900 |
| 22 Jul 2022 | CNY | 14.38 | 13.86 | 13.86 | 14.19 | 14.19 | +0.19 (+1.36%) | 6,024,100 |
| 21 Jul 2022 | CNY | 14.16 | 13.8 | 13.97 | 14 | 14 | -0.03 (-0.21%) | 6,119,940 |
| 20 Jul 2022 | CNY | 14.15 | 13.51 | 13.63 | 14.03 | 14.03 | +0.38 (+2.78%) | 7,193,970 |
| 19 Jul 2022 | CNY | 13.85 | 13.34 | 13.46 | 13.65 | 13.65 | +0.26 (+1.94%) | 10,507,460 |
| 18 Jul 2022 | CNY | 13.39 | 12.18 | 12.26 | 13.39 | 13.39 | +1.22 (+10.02%) | 7,905,510 |
| 15 Jul 2022 | CNY | 12.6 | 12.16 | 12.53 | 12.17 | 12.17 | -0.36 (-2.87%) | 5,283,240 |
| 14 Jul 2022 | CNY | 12.63 | 12.43 | 12.51 | 12.53 | 12.53 | -0.04 (-0.32%) | 3,428,770 |
| 13 Jul 2022 | CNY | 12.85 | 12.48 | 12.65 | 12.57 | 12.57 | -0.13 (-1.02%) | 3,491,700 |
| 12 Jul 2022 | CNY | 13.14 | 12.66 | 13.13 | 12.7 | 12.7 | -0.31 (-2.38%) | 3,148,480 |
| 11 Jul 2022 | CNY | 13.17 | 12.8 | 12.9 | 13.01 | 13.01 | +0.04 (+0.31%) | 3,506,350 |
| 8 Jul 2022 | CNY | 13.22 | 12.97 | 13.19 | 12.97 | 12.97 | -0.16 (-1.22%) | 4,045,200 |
| 7 Jul 2022 | CNY | 13.29 | 12.94 | 13.29 | 13.13 | 13.13 | -0.21 (-1.57%) | 5,927,450 |
| 6 Jul 2022 | CNY | 13.57 | 13.15 | 13.36 | 13.34 | 13.34 | -0.03 (-0.22%) | 6,260,330 |
| 5 Jul 2022 | CNY | 15.29 | 13.21 | 15 | 13.37 | 13.37 | -1.28 (-8.74%) | 20,142,720 |
| 4 Jul 2022 | CNY | 14.76 | 13.56 | 13.85 | 14.65 | 14.65 | +0.8 (+5.78%) | 14,102,890 |
| 1 Jul 2022 | CNY | 14.25 | 13.35 | 13.41 | 13.85 | 13.85 | +0.34 (+2.52%) | 13,306,480 |
| 30 Jun 2022 | CNY | 13.68 | 13.01 | 13.25 | 13.51 | 13.51 | +0.39 (+2.97%) | 5,925,460 |
| 29 Jun 2022 | CNY | 13.47 | 13.03 | 13.35 | 13.12 | 13.12 | -0.23 (-1.72%) | 5,222,500 |
| 28 Jun 2022 | CNY | 13.57 | 13.19 | 13.2 | 13.35 | 13.35 | +0.06 (+0.45%) | 5,530,610 |
