| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 13.61 | 13.87 | 13.34 | 13.77 | 13.77 | +0.12 (+0.88%) | 5,284,868 |
| 19 Aug 2022 | CNY | 13.81 | 14 | 13.65 | 13.65 | 13.65 | -0.16 (-1.16%) | 3,284,593 |
| 18 Aug 2022 | CNY | 13.75 | 13.95 | 13.64 | 13.81 | 13.81 | +0.06 (+0.44%) | 3,366,413 |
| 17 Aug 2022 | CNY | 13.88 | 13.89 | 13.66 | 13.75 | 13.75 | -0.16 (-1.15%) | 3,364,348 |
| 16 Aug 2022 | CNY | 14.13 | 14.13 | 13.64 | 13.91 | 13.91 | -0.07 (-0.50%) | 5,273,181 |
| 15 Aug 2022 | CNY | 14.43 | 14.49 | 13.95 | 13.98 | 13.98 | -0.4 (-2.78%) | 6,553,700 |
| 12 Aug 2022 | CNY | 14.61 | 14.66 | 14.36 | 14.38 | 14.38 | -0.23 (-1.57%) | 3,102,669 |
| 11 Aug 2022 | CNY | 14.47 | 14.7 | 14.34 | 14.61 | 14.61 | +0.19 (+1.32%) | 3,368,607 |
| 10 Aug 2022 | CNY | 14.35 | 14.5 | 14.13 | 14.42 | 14.42 | +0.16 (+1.12%) | 3,996,533 |
| 9 Aug 2022 | CNY | 14.57 | 14.58 | 14.16 | 14.26 | 14.26 | -0.23 (-1.59%) | 3,742,013 |
| 8 Aug 2022 | CNY | 14.77 | 14.9 | 14.45 | 14.49 | 14.49 | -0.17 (-1.16%) | 4,773,031 |
| 5 Aug 2022 | CNY | 14.56 | 14.73 | 14.34 | 14.66 | 14.66 | +0.14 (+0.96%) | 5,002,364 |
| 4 Aug 2022 | CNY | 14.54 | 14.8 | 14.23 | 14.52 | 14.52 | +0.1 (+0.69%) | 4,623,688 |
| 3 Aug 2022 | CNY | 14.37 | 14.8 | 14.37 | 14.42 | 14.42 | +0.03 (+0.21%) | 5,975,076 |
| 2 Aug 2022 | CNY | 14.7 | 14.73 | 14 | 14.39 | 14.39 | -0.31 (-2.11%) | 7,697,560 |
| 1 Aug 2022 | CNY | 14.51 | 15.01 | 14.1 | 14.7 | 14.7 | +0.23 (+1.59%) | 7,238,196 |
| 29 Jul 2022 | CNY | 14.67 | 14.77 | 14.3 | 14.47 | 14.47 | -0.18 (-1.23%) | 7,491,497 |
| 28 Jul 2022 | CNY | 15 | 15.59 | 14.6 | 14.65 | 14.65 | -0.43 (-2.85%) | 10,532,876 |
| 27 Jul 2022 | CNY | 15 | 15.15 | 14.81 | 15.08 | 15.08 | +0.1 (+0.67%) | 5,507,285 |
| 26 Jul 2022 | CNY | 14.08 | 15.04 | 13.92 | 14.98 | 14.98 | +0.93 (+6.62%) | 16,448,141 |
| 25 Jul 2022 | CNY | 13.85 | 14.23 | 13.82 | 14.05 | 14.05 | -0.03 (-0.21%) | 6,271,120 |
| 22 Jul 2022 | CNY | 13.95 | 14.66 | 13.87 | 14.08 | 14.08 | +0.22 (+1.59%) | 15,019,875 |
| 21 Jul 2022 | CNY | 13.66 | 13.98 | 13.5 | 13.86 | 13.86 | +0.19 (+1.39%) | 4,545,652 |
| 20 Jul 2022 | CNY | 13.55 | 13.95 | 13.33 | 13.67 | 13.67 | +0.15 (+1.11%) | 6,098,401 |
| 19 Jul 2022 | CNY | 13.3 | 13.62 | 13.05 | 13.52 | 13.52 | +0.47 (+3.60%) | 9,347,777 |
| 18 Jul 2022 | CNY | 12.98 | 13.06 | 12.8 | 13.05 | 13.05 | +0.15 (+1.16%) | 3,750,200 |
| 15 Jul 2022 | CNY | 13.06 | 13.11 | 12.6 | 12.9 | 12.9 | -0.16 (-1.23%) | 4,401,400 |
| 14 Jul 2022 | CNY | 12.9 | 13.24 | 12.72 | 13.06 | 13.06 | +0.2 (+1.56%) | 5,679,522 |
| 13 Jul 2022 | CNY | 12.98 | 13.09 | 12.6 | 12.86 | 12.86 | -0.13 (-1.00%) | 5,036,140 |
| 12 Jul 2022 | CNY | 13.61 | 13.63 | 12.92 | 12.99 | 12.99 | -0.47 (-3.49%) | 5,467,770 |
