| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 14.79 | 15.5 | 14.67 | 15.45 | 15.45 | +0.59 (+3.97%) | 3,227,165 |
| 19 Aug 2022 | CNY | 14.94 | 15.1 | 14.82 | 14.86 | 14.86 | -0.11 (-0.73%) | 1,552,180 |
| 18 Aug 2022 | CNY | 14.98 | 15.17 | 14.93 | 14.97 | 14.97 | 0.0 (0.0%) | 1,150,500 |
| 17 Aug 2022 | CNY | 15.03 | 15.39 | 14.85 | 14.97 | 14.97 | -0.27 (-1.77%) | 2,450,500 |
| 16 Aug 2022 | CNY | 15.48 | 15.73 | 15.14 | 15.24 | 15.24 | +0.17 (+1.13%) | 3,199,809 |
| 15 Aug 2022 | CNY | 14.68 | 15.15 | 14.68 | 15.07 | 15.07 | +0.25 (+1.69%) | 1,977,904 |
| 12 Aug 2022 | CNY | 14.7 | 14.84 | 14.37 | 14.82 | 14.82 | +0.07 (+0.47%) | 1,722,172 |
| 11 Aug 2022 | CNY | 14.72 | 14.91 | 14.72 | 14.75 | 14.75 | -0.06 (-0.41%) | 922,000 |
| 10 Aug 2022 | CNY | 14.81 | 14.94 | 14.7 | 14.81 | 14.81 | 0.0 (0.0%) | 1,119,620 |
| 9 Aug 2022 | CNY | 15.08 | 15.08 | 14.7 | 14.81 | 14.81 | -0.19 (-1.27%) | 1,524,753 |
| 8 Aug 2022 | CNY | 15.27 | 15.39 | 14.56 | 15 | 15 | -0.26 (-1.70%) | 2,070,320 |
| 5 Aug 2022 | CNY | 15.48 | 15.52 | 15.15 | 15.26 | 15.26 | -0.24 (-1.55%) | 1,795,489 |
| 4 Aug 2022 | CNY | 15.82 | 16.12 | 14.97 | 15.5 | 15.5 | -0.48 (-3.00%) | 3,680,799 |
| 3 Aug 2022 | CNY | 17.28 | 17.36 | 15.85 | 15.98 | 15.98 | -1.44 (-8.27%) | 5,043,400 |
| 2 Aug 2022 | CNY | 17.26 | 18.38 | 15.91 | 17.42 | 17.42 | +0.45 (+2.65%) | 7,053,166 |
| 1 Aug 2022 | CNY | 15.6 | 16.97 | 15.43 | 16.97 | 16.97 | +1.54 (+9.98%) | 2,027,127 |
| 29 Jul 2022 | CNY | 15.45 | 15.7 | 15.3 | 15.43 | 15.43 | -0.02 (-0.13%) | 487,020 |
| 28 Jul 2022 | CNY | 15.8 | 15.88 | 15.44 | 15.45 | 15.45 | -0.24 (-1.53%) | 591,500 |
| 27 Jul 2022 | CNY | 15.41 | 15.78 | 15.4 | 15.69 | 15.69 | +0.17 (+1.10%) | 408,200 |
| 26 Jul 2022 | CNY | 15.48 | 15.6 | 15.14 | 15.52 | 15.52 | +0.12 (+0.78%) | 588,620 |
| 25 Jul 2022 | CNY | 15.64 | 15.9 | 15.33 | 15.4 | 15.4 | -0.28 (-1.79%) | 686,300 |
| 22 Jul 2022 | CNY | 16.18 | 16.18 | 15.56 | 15.68 | 15.68 | -0.2 (-1.26%) | 741,220 |
| 21 Jul 2022 | CNY | 15.8 | 15.99 | 15.8 | 15.88 | 15.88 | -0.04 (-0.25%) | 499,520 |
| 20 Jul 2022 | CNY | 16.04 | 16.06 | 15.88 | 15.92 | 15.92 | -0.04 (-0.25%) | 381,600 |
| 19 Jul 2022 | CNY | 16.35 | 16.35 | 15.82 | 15.96 | 15.96 | -0.03 (-0.19%) | 544,000 |
| 18 Jul 2022 | CNY | 15.66 | 16.25 | 15.61 | 15.99 | 15.99 | +0.19 (+1.20%) | 903,120 |
| 15 Jul 2022 | CNY | 16.37 | 16.67 | 15.71 | 15.8 | 15.8 | -0.52 (-3.19%) | 933,300 |
| 14 Jul 2022 | CNY | 16.26 | 16.42 | 16.15 | 16.32 | 16.32 | -0.01 (-0.06%) | 506,540 |
| 13 Jul 2022 | CNY | 15.81 | 16.5 | 15.76 | 16.33 | 16.33 | +0.52 (+3.29%) | 879,220 |
| 12 Jul 2022 | CNY | 16.45 | 16.45 | 15.71 | 15.81 | 15.81 | -0.2 (-1.25%) | 720,900 |
