| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 14.84 | 15.09 | 14.77 | 14.94 | 14.94 | +0.12 (+0.81%) | 4,804,463 |
| 15 Aug 2022 | CNY | 14.57 | 14.85 | 14.54 | 14.82 | 14.82 | +0.24 (+1.65%) | 3,359,398 |
| 12 Aug 2022 | CNY | 14.95 | 14.99 | 14.58 | 14.58 | 14.58 | -0.45 (-2.99%) | 5,741,100 |
| 11 Aug 2022 | CNY | 14.93 | 15.09 | 14.91 | 15.03 | 15.03 | -0.09 (-0.60%) | 5,222,904 |
| 10 Aug 2022 | CNY | 14.85 | 15.54 | 14.81 | 15.12 | 15.12 | +0.45 (+3.07%) | 7,415,860 |
| 9 Aug 2022 | CNY | 14.65 | 14.92 | 14.6 | 14.67 | 14.67 | -0.02 (-0.14%) | 5,210,900 |
| 8 Aug 2022 | CNY | 14.5 | 14.79 | 14.25 | 14.69 | 14.69 | +0.18 (+1.24%) | 5,051,671 |
| 5 Aug 2022 | CNY | 14.63 | 14.7 | 14.28 | 14.51 | 14.51 | -0.12 (-0.82%) | 5,636,000 |
| 4 Aug 2022 | CNY | 14.33 | 14.85 | 14.32 | 14.63 | 14.63 | +0.45 (+3.17%) | 6,235,900 |
| 3 Aug 2022 | CNY | 14.51 | 15.17 | 14.16 | 14.18 | 14.18 | -0.33 (-2.27%) | 7,653,336 |
| 2 Aug 2022 | CNY | 15.56 | 15.56 | 14.4 | 14.51 | 14.51 | -1.27 (-8.05%) | 10,475,088 |
| 1 Aug 2022 | CNY | 15.41 | 15.98 | 15.05 | 15.78 | 15.78 | +0.32 (+2.07%) | 9,442,685 |
| 29 Jul 2022 | CNY | 15.28 | 15.89 | 15.27 | 15.46 | 15.46 | +0.16 (+1.05%) | 8,848,846 |
| 28 Jul 2022 | CNY | 15.55 | 15.66 | 15.27 | 15.3 | 15.3 | -0.25 (-1.61%) | 8,261,436 |
| 27 Jul 2022 | CNY | 15.11 | 15.6 | 15.04 | 15.55 | 15.55 | +0.15 (+0.97%) | 9,891,816 |
| 26 Jul 2022 | CNY | 15 | 15.46 | 14.8 | 15.4 | 15.4 | +0.37 (+2.46%) | 10,414,301 |
| 25 Jul 2022 | CNY | 15.63 | 15.76 | 14.98 | 15.03 | 15.03 | -0.83 (-5.23%) | 14,093,202 |
| 22 Jul 2022 | CNY | 16.55 | 16.57 | 15.66 | 15.86 | 15.86 | -1.22 (-7.14%) | 29,969,384 |
| 21 Jul 2022 | CNY | 16 | 17.08 | 15.35 | 17.08 | 17.08 | +1.55 (+9.98%) | 26,622,968 |
| 20 Jul 2022 | CNY | 16.41 | 16.41 | 15.42 | 15.53 | 15.53 | +0.61 (+4.09%) | 29,058,401 |
| 19 Jul 2022 | CNY | 14.82 | 15.1 | 14.62 | 14.92 | 14.92 | +0.1 (+0.67%) | 6,785,021 |
| 18 Jul 2022 | CNY | 14.19 | 14.89 | 14.19 | 14.82 | 14.82 | +0.55 (+3.85%) | 6,493,100 |
| 15 Jul 2022 | CNY | 14.71 | 14.87 | 14.11 | 14.27 | 14.27 | -0.75 (-4.99%) | 9,021,148 |
| 14 Jul 2022 | CNY | 14.74 | 15.22 | 14.55 | 15.02 | 15.02 | +0.1 (+0.67%) | 10,687,072 |
| 13 Jul 2022 | CNY | 14.51 | 15.4 | 14.51 | 14.92 | 14.92 | +0.24 (+1.63%) | 11,346,147 |
| 12 Jul 2022 | CNY | 14.17 | 15.69 | 14.05 | 14.68 | 14.68 | +0.42 (+2.95%) | 14,395,826 |
| 11 Jul 2022 | CNY | 14.1 | 14.54 | 14.05 | 14.26 | 14.26 | -0.27 (-1.86%) | 5,616,306 |
| 8 Jul 2022 | CNY | 14.82 | 15.18 | 14.51 | 14.53 | 14.53 | -0.28 (-1.89%) | 7,894,063 |
| 7 Jul 2022 | CNY | 14.6 | 14.92 | 14.33 | 14.81 | 14.81 | +0.5 (+3.49%) | 9,103,917 |
| 6 Jul 2022 | CNY | 14.48 | 14.56 | 14.12 | 14.31 | 14.31 | -0.12 (-0.83%) | 5,098,334 |
