| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 14.88 | 15.06 | 14.65 | 14.86 | 14.86 | -0.04 (-0.27%) | 6,927,457 |
| 12 Aug 2022 | CNY | 14.88 | 15.11 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 4,626,400 |
| 11 Aug 2022 | CNY | 14.87 | 14.99 | 14.8 | 14.95 | 14.95 | +0.16 (+1.08%) | 4,016,321 |
| 10 Aug 2022 | CNY | 14.87 | 14.87 | 14.69 | 14.79 | 14.79 | -0.05 (-0.34%) | 2,841,068 |
| 9 Aug 2022 | CNY | 14.99 | 14.99 | 14.8 | 14.84 | 14.84 | -0.11 (-0.74%) | 4,305,700 |
| 8 Aug 2022 | CNY | 14.61 | 15.01 | 14.56 | 14.95 | 14.95 | +0.21 (+1.42%) | 5,300,820 |
| 5 Aug 2022 | CNY | 14.44 | 14.76 | 14.21 | 14.74 | 14.74 | +0.3 (+2.08%) | 5,219,990 |
| 4 Aug 2022 | CNY | 14.19 | 14.47 | 14.12 | 14.44 | 14.44 | +0.29 (+2.05%) | 4,313,575 |
| 3 Aug 2022 | CNY | 14.23 | 14.57 | 14.12 | 14.15 | 14.15 | -0.06 (-0.42%) | 5,402,746 |
| 2 Aug 2022 | CNY | 14.79 | 14.8 | 14.1 | 14.21 | 14.21 | -0.68 (-4.57%) | 7,349,487 |
| 1 Aug 2022 | CNY | 14.67 | 14.99 | 14.47 | 14.89 | 14.89 | +0.07 (+0.47%) | 6,971,610 |
| 29 Jul 2022 | CNY | 15 | 15.26 | 14.8 | 14.82 | 14.82 | -0.19 (-1.27%) | 8,374,506 |
| 28 Jul 2022 | CNY | 15.31 | 15.35 | 14.91 | 15.01 | 15.01 | -0.09 (-0.60%) | 6,794,560 |
| 27 Jul 2022 | CNY | 15.15 | 15.35 | 15.09 | 15.1 | 15.1 | -0.12 (-0.79%) | 5,331,700 |
| 26 Jul 2022 | CNY | 15.17 | 15.33 | 14.78 | 15.22 | 15.22 | +0.2 (+1.33%) | 7,314,403 |
| 25 Jul 2022 | CNY | 16.01 | 16.09 | 15.01 | 15.02 | 15.02 | -0.9 (-5.65%) | 11,498,830 |
| 22 Jul 2022 | CNY | 15.8 | 16.19 | 15.73 | 15.92 | 15.92 | +0.05 (+0.32%) | 8,518,052 |
| 21 Jul 2022 | CNY | 15.99 | 15.99 | 15.64 | 15.87 | 15.87 | -0.08 (-0.50%) | 7,448,213 |
| 20 Jul 2022 | CNY | 15.9 | 16.01 | 15.79 | 15.95 | 15.95 | +0.05 (+0.31%) | 6,824,994 |
| 19 Jul 2022 | CNY | 16.22 | 16.24 | 15.81 | 15.9 | 15.9 | -0.31 (-1.91%) | 9,937,679 |
| 18 Jul 2022 | CNY | 15.89 | 16.29 | 15.85 | 16.21 | 16.21 | +0.46 (+2.92%) | 12,382,766 |
| 15 Jul 2022 | CNY | 15.93 | 16.12 | 15.7 | 15.75 | 15.75 | -0.2 (-1.25%) | 11,461,110 |
| 14 Jul 2022 | CNY | 16.21 | 16.31 | 15.8 | 15.95 | 15.95 | -0.44 (-2.68%) | 12,279,927 |
| 13 Jul 2022 | CNY | 16.05 | 16.41 | 15.7 | 16.39 | 16.39 | +0.28 (+1.74%) | 16,224,028 |
| 12 Jul 2022 | CNY | 16.53 | 16.72 | 15.9 | 16.11 | 16.11 | -0.64 (-3.82%) | 23,045,812 |
| 11 Jul 2022 | CNY | 16.4 | 17.33 | 16.37 | 16.75 | 16.75 | +0.23 (+1.39%) | 30,393,023 |
| 8 Jul 2022 | CNY | 16.89 | 17.8 | 16.28 | 16.52 | 16.52 | +0.03 (+0.18%) | 42,636,411 |
| 7 Jul 2022 | CNY | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | +1.5 (+10.01%) | 12,005,582 |
| 6 Jul 2022 | CNY | 15.11 | 15.6 | 14.92 | 14.99 | 14.99 | -0.25 (-1.64%) | 9,538,880 |
| 5 Jul 2022 | CNY | 15.19 | 15.5 | 14.94 | 15.24 | 15.24 | +0.24 (+1.60%) | 11,177,787 |
