| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 13.92 | 13.92 | 13.73 | 13.86 | 13.86 | -0.12 (-0.86%) | 4,997,612 |
| 22 Aug 2022 | CNY | 13.86 | 14.02 | 13.7 | 13.98 | 13.98 | +0.18 (+1.30%) | 5,504,222 |
| 19 Aug 2022 | CNY | 13.9 | 14.01 | 13.78 | 13.8 | 13.8 | -0.01 (-0.07%) | 5,072,110 |
| 18 Aug 2022 | CNY | 13.96 | 13.99 | 13.71 | 13.81 | 13.81 | -0.23 (-1.64%) | 5,571,793 |
| 17 Aug 2022 | CNY | 14.02 | 14.14 | 13.96 | 14.04 | 14.04 | -0.02 (-0.14%) | 5,017,453 |
| 16 Aug 2022 | CNY | 14.15 | 14.34 | 14 | 14.06 | 14.06 | -0.04 (-0.28%) | 5,802,300 |
| 15 Aug 2022 | CNY | 14.12 | 14.19 | 13.9 | 14.1 | 14.1 | -0.02 (-0.14%) | 6,354,800 |
| 12 Aug 2022 | CNY | 13.96 | 14.26 | 13.79 | 14.12 | 14.12 | +0.23 (+1.66%) | 10,267,544 |
| 11 Aug 2022 | CNY | 13.67 | 14.09 | 13.67 | 13.89 | 13.89 | +0.3 (+2.21%) | 8,002,089 |
| 10 Aug 2022 | CNY | 13.82 | 13.82 | 13.53 | 13.59 | 13.59 | -0.32 (-2.30%) | 7,473,117 |
| 9 Aug 2022 | CNY | 13.97 | 14.12 | 13.81 | 13.91 | 13.91 | -0.08 (-0.57%) | 6,046,394 |
| 8 Aug 2022 | CNY | 13.89 | 14.1 | 13.73 | 13.99 | 13.99 | +0.07 (+0.50%) | 6,404,700 |
| 5 Aug 2022 | CNY | 13.81 | 13.92 | 13.44 | 13.92 | 13.92 | +0.12 (+0.87%) | 10,356,922 |
| 4 Aug 2022 | CNY | 13.72 | 13.96 | 13.62 | 13.8 | 13.8 | +0.15 (+1.10%) | 5,431,903 |
| 3 Aug 2022 | CNY | 13.78 | 14.15 | 13.61 | 13.65 | 13.65 | -0.21 (-1.52%) | 8,673,327 |
| 2 Aug 2022 | CNY | 14.72 | 14.72 | 13.8 | 13.86 | 13.86 | -0.96 (-6.48%) | 13,825,125 |
| 1 Aug 2022 | CNY | 14.61 | 14.86 | 14.43 | 14.82 | 14.82 | +0.12 (+0.82%) | 6,146,349 |
| 29 Jul 2022 | CNY | 15.1 | 15.1 | 14.62 | 14.7 | 14.7 | -0.22 (-1.47%) | 8,703,990 |
| 28 Jul 2022 | CNY | 15 | 15.13 | 14.91 | 14.92 | 14.92 | -0.05 (-0.33%) | 7,185,191 |
| 27 Jul 2022 | CNY | 15.26 | 15.43 | 14.9 | 14.97 | 14.97 | -0.37 (-2.41%) | 8,852,177 |
| 26 Jul 2022 | CNY | 15.24 | 15.35 | 14.85 | 15.34 | 15.34 | +0.1 (+0.66%) | 8,326,069 |
| 25 Jul 2022 | CNY | 15.27 | 15.42 | 15.13 | 15.24 | 15.24 | -0.04 (-0.26%) | 8,054,100 |
| 22 Jul 2022 | CNY | 15.36 | 15.57 | 15.04 | 15.28 | 15.28 | -0.13 (-0.84%) | 11,624,200 |
| 21 Jul 2022 | CNY | 15.78 | 15.83 | 15.4 | 15.41 | 15.41 | -0.45 (-2.84%) | 14,326,200 |
| 20 Jul 2022 | CNY | 16.2 | 16.3 | 15.81 | 15.86 | 15.86 | -0.16 (-1.00%) | 15,035,830 |
| 19 Jul 2022 | CNY | 15.95 | 16.2 | 15.8 | 16.02 | 16.02 | -0.1 (-0.62%) | 18,923,772 |
| 18 Jul 2022 | CNY | 15.6 | 16.7 | 15.45 | 16.12 | 16.12 | +0.35 (+2.22%) | 31,297,306 |
| 15 Jul 2022 | CNY | 15.47 | 16.1 | 15.22 | 15.77 | 15.77 | +0.39 (+2.54%) | 24,015,026 |
| 14 Jul 2022 | CNY | 15.75 | 15.75 | 15.18 | 15.38 | 15.38 | -0.37 (-2.35%) | 16,642,700 |
| 13 Jul 2022 | CNY | 15.93 | 16.06 | 15.46 | 15.75 | 15.75 | -0.08 (-0.51%) | 23,856,333 |
