| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 15.35 | 15.52 | 15.02 | 15.05 | 15.05 | -0.39 (-2.53%) | 7,358,377 |
| 11 Aug 2022 | CNY | 15.16 | 15.67 | 14.9 | 15.44 | 15.44 | +0.28 (+1.85%) | 11,419,370 |
| 10 Aug 2022 | CNY | 15.38 | 15.7 | 15.06 | 15.16 | 15.16 | -0.22 (-1.43%) | 11,376,776 |
| 9 Aug 2022 | CNY | 15.28 | 15.54 | 15.15 | 15.38 | 15.38 | -0.04 (-0.26%) | 9,927,758 |
| 8 Aug 2022 | CNY | 14.48 | 15.54 | 14.43 | 15.42 | 15.42 | +0.87 (+5.98%) | 17,536,694 |
| 5 Aug 2022 | CNY | 14.74 | 14.88 | 14.35 | 14.55 | 14.55 | -0.19 (-1.29%) | 9,789,308 |
| 4 Aug 2022 | CNY | 14.95 | 15.04 | 14.53 | 14.74 | 14.74 | -0.16 (-1.07%) | 11,437,512 |
| 3 Aug 2022 | CNY | 14.37 | 15.45 | 14.32 | 14.9 | 14.9 | +0.34 (+2.34%) | 25,997,195 |
| 2 Aug 2022 | CNY | 14.34 | 14.97 | 14.1 | 14.56 | 14.56 | +0.14 (+0.97%) | 20,249,491 |
| 1 Aug 2022 | CNY | 14.04 | 14.69 | 13.9 | 14.42 | 14.42 | +0.36 (+2.56%) | 11,298,774 |
| 29 Jul 2022 | CNY | 13.93 | 14.32 | 13.68 | 14.06 | 14.06 | +0.13 (+0.93%) | 9,157,183 |
| 28 Jul 2022 | CNY | 14.03 | 14.29 | 13.9 | 13.93 | 13.93 | -0.02 (-0.14%) | 6,273,424 |
| 27 Jul 2022 | CNY | 13.79 | 14.22 | 13.63 | 13.95 | 13.95 | +0.11 (+0.79%) | 6,343,304 |
| 26 Jul 2022 | CNY | 14.06 | 14.13 | 13.52 | 13.84 | 13.84 | -0.21 (-1.49%) | 11,086,279 |
| 25 Jul 2022 | CNY | 14.42 | 14.53 | 13.95 | 14.05 | 14.05 | -0.36 (-2.50%) | 6,870,792 |
| 22 Jul 2022 | CNY | 14.41 | 14.54 | 14.19 | 14.41 | 14.41 | 0.0 (0.0%) | 6,891,447 |
| 21 Jul 2022 | CNY | 14.6 | 14.82 | 14.35 | 14.41 | 14.41 | -0.24 (-1.64%) | 10,473,299 |
| 20 Jul 2022 | CNY | 14.2 | 14.82 | 14.1 | 14.65 | 14.65 | +0.42 (+2.95%) | 15,246,630 |
| 19 Jul 2022 | CNY | 13.65 | 14.4 | 13.54 | 14.23 | 14.23 | +0.5 (+3.64%) | 13,660,584 |
| 18 Jul 2022 | CNY | 13.44 | 13.73 | 13.28 | 13.73 | 13.73 | +0.14 (+1.03%) | 7,344,891 |
| 15 Jul 2022 | CNY | 13.67 | 13.84 | 13.35 | 13.59 | 13.59 | -0.15 (-1.09%) | 8,919,126 |
| 14 Jul 2022 | CNY | 13.58 | 13.9 | 13.4 | 13.74 | 13.74 | +0.14 (+1.03%) | 7,018,506 |
| 13 Jul 2022 | CNY | 13.54 | 13.68 | 13.2 | 13.6 | 13.6 | +0.13 (+0.97%) | 7,808,884 |
| 12 Jul 2022 | CNY | 13.55 | 13.91 | 13.42 | 13.47 | 13.47 | -0.08 (-0.59%) | 8,056,733 |
| 11 Jul 2022 | CNY | 13.83 | 13.83 | 13.33 | 13.55 | 13.55 | -0.34 (-2.45%) | 9,581,210 |
| 8 Jul 2022 | CNY | 14.23 | 14.39 | 13.78 | 13.89 | 13.89 | -0.21 (-1.49%) | 17,223,456 |
| 7 Jul 2022 | CNY | 13.5 | 14.23 | 13.46 | 14.1 | 14.1 | +0.53 (+3.91%) | 20,127,926 |
| 6 Jul 2022 | CNY | 13.59 | 13.89 | 13.41 | 13.57 | 13.57 | -0.13 (-0.95%) | 16,135,393 |
| 5 Jul 2022 | CNY | 13.72 | 13.87 | 13.4 | 13.7 | 13.7 | -0.12 (-0.87%) | 14,817,662 |
| 4 Jul 2022 | CNY | 13.17 | 13.95 | 12.99 | 13.82 | 13.82 | +0.53 (+3.99%) | 20,581,539 |
