| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 15.45 | 15.52 | 14.65 | 14.7 | 14.7 | -0.78 (-5.04%) | 13,856,567 |
| 23 Aug 2022 | CNY | 15.53 | 15.59 | 15.13 | 15.48 | 15.48 | -0.12 (-0.77%) | 14,464,859 |
| 22 Aug 2022 | CNY | 16 | 16.21 | 15.38 | 15.6 | 15.6 | -0.93 (-5.63%) | 25,735,122 |
| 19 Aug 2022 | CNY | 15.55 | 16.53 | 15.33 | 16.53 | 16.53 | +1.5 (+9.98%) | 25,055,395 |
| 18 Aug 2022 | CNY | 15.51 | 15.95 | 14.98 | 15.03 | 15.03 | -0.21 (-1.38%) | 12,530,357 |
| 17 Aug 2022 | CNY | 15.27 | 15.38 | 15.08 | 15.24 | 15.24 | -0.1 (-0.65%) | 4,969,400 |
| 16 Aug 2022 | CNY | 15.08 | 15.49 | 14.99 | 15.34 | 15.34 | +0.23 (+1.52%) | 6,220,300 |
| 15 Aug 2022 | CNY | 15.09 | 15.18 | 14.83 | 15.11 | 15.11 | -0.01 (-0.07%) | 5,189,608 |
| 12 Aug 2022 | CNY | 14.99 | 15.25 | 14.83 | 15.12 | 15.12 | +0.13 (+0.87%) | 4,833,800 |
| 11 Aug 2022 | CNY | 14.62 | 15.06 | 14.6 | 14.99 | 14.99 | +0.37 (+2.53%) | 5,971,100 |
| 10 Aug 2022 | CNY | 14.48 | 14.89 | 14.41 | 14.62 | 14.62 | +0.14 (+0.97%) | 4,669,600 |
| 9 Aug 2022 | CNY | 14.49 | 14.59 | 14.36 | 14.48 | 14.48 | +0.02 (+0.14%) | 3,090,807 |
| 8 Aug 2022 | CNY | 14.5 | 14.65 | 14.35 | 14.46 | 14.46 | -0.1 (-0.69%) | 3,165,014 |
| 5 Aug 2022 | CNY | 14.46 | 14.58 | 14.29 | 14.56 | 14.56 | +0.1 (+0.69%) | 3,314,286 |
| 4 Aug 2022 | CNY | 14.13 | 14.46 | 13.96 | 14.46 | 14.46 | +0.49 (+3.51%) | 4,921,112 |
| 3 Aug 2022 | CNY | 14.07 | 14.56 | 13.97 | 13.97 | 13.97 | -0.04 (-0.29%) | 5,215,845 |
| 2 Aug 2022 | CNY | 14.94 | 14.94 | 13.94 | 14.01 | 14.01 | -1.01 (-6.72%) | 5,959,647 |
| 1 Aug 2022 | CNY | 14.96 | 15.25 | 14.81 | 15.02 | 15.02 | +0.12 (+0.81%) | 4,310,500 |
| 29 Jul 2022 | CNY | 15.22 | 15.22 | 14.74 | 14.9 | 14.9 | -0.15 (-1.00%) | 4,951,766 |
| 28 Jul 2022 | CNY | 15.34 | 15.47 | 15.03 | 15.05 | 15.05 | -0.16 (-1.05%) | 5,557,700 |
| 27 Jul 2022 | CNY | 14.97 | 15.28 | 14.88 | 15.21 | 15.21 | +0.19 (+1.26%) | 5,887,824 |
| 26 Jul 2022 | CNY | 14.96 | 15.21 | 14.68 | 15.02 | 15.02 | +0.12 (+0.81%) | 6,400,999 |
| 25 Jul 2022 | CNY | 14.84 | 15.21 | 14.71 | 14.9 | 14.9 | +0.14 (+0.95%) | 5,833,076 |
| 22 Jul 2022 | CNY | 14.7 | 15.01 | 14.57 | 14.76 | 14.76 | -0.33 (-2.19%) | 7,870,396 |
| 21 Jul 2022 | CNY | 15.06 | 15.5 | 15.04 | 15.09 | 15.09 | -0.11 (-0.72%) | 8,301,110 |
| 20 Jul 2022 | CNY | 15.43 | 15.78 | 15.15 | 15.2 | 15.2 | -0.43 (-2.75%) | 14,601,655 |
| 19 Jul 2022 | CNY | 14.65 | 16.12 | 14.57 | 15.63 | 15.63 | +0.98 (+6.69%) | 19,737,557 |
| 18 Jul 2022 | CNY | 14.33 | 14.75 | 14.18 | 14.65 | 14.65 | +0.33 (+2.30%) | 7,293,425 |
| 15 Jul 2022 | CNY | 14.18 | 14.58 | 13.98 | 14.32 | 14.32 | +0.02 (+0.14%) | 8,545,089 |
| 14 Jul 2022 | CNY | 14.5 | 14.65 | 14.22 | 14.3 | 14.3 | +0.06 (+0.42%) | 7,775,582 |
