| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 15 | 15.4 | 14.71 | 15.38 | 15.38 | +0.4 (+2.67%) | 23,612,849 |
| 19 Aug 2022 | CNY | 14.93 | 15.44 | 14.85 | 14.98 | 14.98 | +0.05 (+0.33%) | 25,235,737 |
| 18 Aug 2022 | CNY | 15.06 | 15.15 | 14.86 | 14.93 | 14.93 | -0.27 (-1.78%) | 15,365,686 |
| 17 Aug 2022 | CNY | 15 | 15.36 | 14.7 | 15.2 | 15.2 | +0.28 (+1.88%) | 26,598,520 |
| 16 Aug 2022 | CNY | 14.94 | 14.97 | 14.72 | 14.92 | 14.92 | +0.03 (+0.20%) | 14,561,713 |
| 15 Aug 2022 | CNY | 14.97 | 15 | 14.75 | 14.89 | 14.89 | -0.28 (-1.85%) | 18,916,835 |
| 12 Aug 2022 | CNY | 14.41 | 15.3 | 14.34 | 15.17 | 15.17 | +0.67 (+4.62%) | 29,898,583 |
| 11 Aug 2022 | CNY | 14.02 | 14.54 | 14.02 | 14.5 | 14.5 | +0.55 (+3.94%) | 17,247,764 |
| 10 Aug 2022 | CNY | 14.08 | 14.08 | 13.86 | 13.95 | 13.95 | -0.15 (-1.06%) | 7,067,172 |
| 9 Aug 2022 | CNY | 14.2 | 14.24 | 13.98 | 14.1 | 14.1 | -0.05 (-0.35%) | 7,837,067 |
| 8 Aug 2022 | CNY | 14.02 | 14.22 | 14.01 | 14.15 | 14.15 | +0.02 (+0.14%) | 8,059,610 |
| 5 Aug 2022 | CNY | 13.79 | 14.13 | 13.77 | 14.13 | 14.13 | +0.39 (+2.84%) | 11,209,671 |
| 4 Aug 2022 | CNY | 13.72 | 13.79 | 13.5 | 13.74 | 13.74 | +0.15 (+1.10%) | 8,579,392 |
| 3 Aug 2022 | CNY | 13.73 | 14.06 | 13.53 | 13.59 | 13.59 | -0.14 (-1.02%) | 11,240,167 |
| 2 Aug 2022 | CNY | 14.25 | 14.25 | 13.5 | 13.73 | 13.73 | -0.67 (-4.65%) | 18,139,112 |
| 1 Aug 2022 | CNY | 14.34 | 14.48 | 14.18 | 14.4 | 14.4 | +0.06 (+0.42%) | 7,423,693 |
| 29 Jul 2022 | CNY | 14.67 | 14.76 | 14.28 | 14.34 | 14.34 | -0.29 (-1.98%) | 11,046,940 |
| 28 Jul 2022 | CNY | 14.58 | 14.84 | 14.57 | 14.63 | 14.63 | +0.13 (+0.90%) | 10,776,995 |
| 27 Jul 2022 | CNY | 14.6 | 14.75 | 14.47 | 14.5 | 14.5 | -0.22 (-1.49%) | 8,074,471 |
| 26 Jul 2022 | CNY | 14.68 | 14.81 | 14.53 | 14.72 | 14.72 | +0.15 (+1.03%) | 6,534,038 |
| 25 Jul 2022 | CNY | 14.86 | 14.93 | 14.51 | 14.57 | 14.57 | -0.21 (-1.42%) | 8,406,737 |
| 22 Jul 2022 | CNY | 15.04 | 15.15 | 14.65 | 14.78 | 14.78 | -0.29 (-1.92%) | 13,328,234 |
| 21 Jul 2022 | CNY | 14.96 | 15.31 | 14.91 | 15.07 | 15.07 | +0.11 (+0.74%) | 16,690,506 |
| 20 Jul 2022 | CNY | 14.91 | 15.09 | 14.85 | 14.96 | 14.96 | +0.05 (+0.34%) | 10,149,915 |
| 19 Jul 2022 | CNY | 14.58 | 14.93 | 14.47 | 14.91 | 14.91 | +0.24 (+1.64%) | 14,376,564 |
| 18 Jul 2022 | CNY | 14.06 | 14.72 | 14.04 | 14.67 | 14.67 | +0.76 (+5.46%) | 19,726,367 |
| 15 Jul 2022 | CNY | 14.56 | 14.59 | 13.85 | 13.91 | 13.91 | -0.82 (-5.57%) | 21,323,509 |
| 14 Jul 2022 | CNY | 14.68 | 14.78 | 14.39 | 14.73 | 14.73 | +0.04 (+0.27%) | 10,419,998 |
| 13 Jul 2022 | CNY | 14.78 | 15.04 | 14.62 | 14.69 | 14.69 | +0.06 (+0.41%) | 11,003,541 |
| 12 Jul 2022 | CNY | 14.89 | 14.95 | 14.62 | 14.63 | 14.63 | -0.25 (-1.68%) | 9,404,235 |
