| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 15.58 | 15.74 | 15.26 | 15.34 | 15.34 | -0.21 (-1.35%) | 1,799,959 |
| 12 Aug 2022 | CNY | 15.4 | 15.82 | 15.24 | 15.55 | 15.55 | +0.15 (+0.97%) | 2,896,596 |
| 11 Aug 2022 | CNY | 14.9 | 15.88 | 14.86 | 15.4 | 15.4 | +0.5 (+3.36%) | 4,716,648 |
| 10 Aug 2022 | CNY | 14.91 | 14.95 | 14.78 | 14.9 | 14.9 | -0.01 (-0.07%) | 810,700 |
| 9 Aug 2022 | CNY | 14.8 | 14.95 | 14.76 | 14.91 | 14.91 | +0.04 (+0.27%) | 954,000 |
| 8 Aug 2022 | CNY | 14.83 | 14.88 | 14.61 | 14.87 | 14.87 | +0.15 (+1.02%) | 785,700 |
| 5 Aug 2022 | CNY | 14.63 | 14.87 | 14.5 | 14.72 | 14.72 | +0.18 (+1.24%) | 928,100 |
| 4 Aug 2022 | CNY | 14.31 | 14.56 | 14.16 | 14.54 | 14.54 | +0.24 (+1.68%) | 921,300 |
| 3 Aug 2022 | CNY | 14.26 | 14.82 | 14.16 | 14.3 | 14.3 | +0.04 (+0.28%) | 1,216,600 |
| 2 Aug 2022 | CNY | 14.86 | 14.86 | 14.11 | 14.26 | 14.26 | -0.6 (-4.04%) | 1,413,100 |
| 1 Aug 2022 | CNY | 14.86 | 15.05 | 14.78 | 14.86 | 14.86 | -0.03 (-0.20%) | 1,053,748 |
| 29 Jul 2022 | CNY | 14.95 | 15.26 | 14.84 | 14.89 | 14.89 | 0.0 (0.0%) | 1,540,200 |
| 28 Jul 2022 | CNY | 14.88 | 14.99 | 14.8 | 14.89 | 14.89 | +0.07 (+0.47%) | 1,000,574 |
| 27 Jul 2022 | CNY | 14.8 | 14.85 | 14.7 | 14.82 | 14.82 | +0.02 (+0.14%) | 867,600 |
| 26 Jul 2022 | CNY | 14.77 | 14.82 | 14.45 | 14.8 | 14.8 | +0.08 (+0.54%) | 1,024,274 |
| 25 Jul 2022 | CNY | 14.65 | 14.84 | 14.59 | 14.72 | 14.72 | +0.07 (+0.48%) | 1,083,100 |
| 22 Jul 2022 | CNY | 14.58 | 14.74 | 14.5 | 14.65 | 14.65 | +0.1 (+0.69%) | 1,060,772 |
| 21 Jul 2022 | CNY | 14.6 | 14.83 | 14.51 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,032,359 |
| 20 Jul 2022 | CNY | 14.46 | 14.65 | 14.41 | 14.6 | 14.6 | +0.15 (+1.04%) | 1,229,151 |
| 19 Jul 2022 | CNY | 14.35 | 14.49 | 14.19 | 14.45 | 14.45 | +0.2 (+1.40%) | 1,340,853 |
| 18 Jul 2022 | CNY | 14.1 | 14.39 | 13.83 | 14.25 | 14.25 | +0.3 (+2.15%) | 1,223,059 |
| 15 Jul 2022 | CNY | 14.2 | 14.27 | 13.9 | 13.95 | 13.95 | -0.25 (-1.76%) | 1,222,500 |
| 14 Jul 2022 | CNY | 14.42 | 14.42 | 14.13 | 14.2 | 14.2 | -0.19 (-1.32%) | 1,025,300 |
| 13 Jul 2022 | CNY | 13.79 | 14.39 | 13.79 | 14.39 | 14.39 | +0.6 (+4.35%) | 2,012,874 |
| 12 Jul 2022 | CNY | 14.3 | 14.3 | 13.79 | 13.79 | 13.79 | -0.48 (-3.36%) | 1,659,701 |
| 11 Jul 2022 | CNY | 14.46 | 14.58 | 14.07 | 14.27 | 14.27 | +0.01 (+0.07%) | 1,496,600 |
| 8 Jul 2022 | CNY | 14.11 | 14.49 | 14.11 | 14.26 | 14.26 | +0.15 (+1.06%) | 1,319,700 |
| 7 Jul 2022 | CNY | 14.19 | 14.35 | 14.06 | 14.11 | 14.11 | -0.08 (-0.56%) | 1,093,100 |
| 6 Jul 2022 | CNY | 14.43 | 14.57 | 14.1 | 14.19 | 14.19 | -0.36 (-2.47%) | 1,529,907 |
| 5 Jul 2022 | CNY | 14.8 | 14.9 | 14.38 | 14.55 | 14.55 | -0.34 (-2.28%) | 1,403,725 |
