| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.79 | 15.1 | 14.61 | 14.74 | 14.74 | -0.06 (-0.41%) | 6,209,095 |
| 22 Aug 2022 | CNY | 14.65 | 15.06 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 6,219,965 |
| 19 Aug 2022 | CNY | 15.15 | 15.45 | 14.79 | 14.8 | 14.8 | -0.37 (-2.44%) | 8,747,060 |
| 18 Aug 2022 | CNY | 14.82 | 15.37 | 14.75 | 15.17 | 15.17 | +0.18 (+1.20%) | 9,078,149 |
| 17 Aug 2022 | CNY | 15.15 | 15.34 | 14.87 | 14.99 | 14.99 | -0.26 (-1.70%) | 8,746,675 |
| 16 Aug 2022 | CNY | 15.44 | 15.55 | 15.17 | 15.25 | 15.25 | -0.18 (-1.17%) | 8,300,221 |
| 15 Aug 2022 | CNY | 14.92 | 15.54 | 14.9 | 15.43 | 15.43 | +0.28 (+1.85%) | 10,282,275 |
| 12 Aug 2022 | CNY | 15.1 | 15.6 | 15.03 | 15.15 | 15.15 | -0.15 (-0.98%) | 11,436,963 |
| 11 Aug 2022 | CNY | 15.6 | 15.77 | 15.2 | 15.3 | 15.3 | -0.12 (-0.78%) | 16,023,814 |
| 10 Aug 2022 | CNY | 15.21 | 15.48 | 15.01 | 15.42 | 15.42 | +0.21 (+1.38%) | 10,143,091 |
| 9 Aug 2022 | CNY | 15.28 | 15.49 | 15.09 | 15.21 | 15.21 | -0.07 (-0.46%) | 8,377,988 |
| 8 Aug 2022 | CNY | 14.76 | 15.65 | 14.53 | 15.28 | 15.28 | +0.51 (+3.45%) | 15,357,601 |
| 5 Aug 2022 | CNY | 15 | 15.1 | 14.41 | 14.77 | 14.77 | -0.41 (-2.70%) | 12,519,492 |
| 4 Aug 2022 | CNY | 14.98 | 15.21 | 14.58 | 15.18 | 15.18 | +0.34 (+2.29%) | 13,488,370 |
| 3 Aug 2022 | CNY | 15.42 | 15.59 | 14.68 | 14.84 | 14.84 | -0.45 (-2.94%) | 18,600,371 |
| 2 Aug 2022 | CNY | 15.9 | 16.01 | 14.99 | 15.29 | 15.29 | -0.97 (-5.97%) | 22,091,931 |
| 1 Aug 2022 | CNY | 15.61 | 16.36 | 15.4 | 16.26 | 16.26 | +0.53 (+3.37%) | 23,558,784 |
| 29 Jul 2022 | CNY | 15.81 | 16.11 | 15.48 | 15.73 | 15.73 | -0.09 (-0.57%) | 18,105,996 |
| 28 Jul 2022 | CNY | 15.47 | 16.27 | 15.13 | 15.82 | 15.82 | +0.32 (+2.06%) | 26,232,189 |
| 27 Jul 2022 | CNY | 13.89 | 15.78 | 13.81 | 15.5 | 15.5 | +1.62 (+11.67%) | 31,253,143 |
| 26 Jul 2022 | CNY | 13.86 | 14.05 | 13.36 | 13.88 | 13.88 | -0.01 (-0.07%) | 8,914,772 |
| 25 Jul 2022 | CNY | 13.41 | 14.11 | 13.41 | 13.89 | 13.89 | +0.33 (+2.43%) | 12,414,195 |
| 22 Jul 2022 | CNY | 13.6 | 13.85 | 13.38 | 13.56 | 13.56 | -0.11 (-0.80%) | 6,733,726 |
| 21 Jul 2022 | CNY | 13.88 | 14.05 | 13.64 | 13.67 | 13.67 | -0.32 (-2.29%) | 9,084,248 |
| 20 Jul 2022 | CNY | 13.6 | 14.19 | 13.45 | 13.99 | 13.99 | +0.41 (+3.02%) | 12,845,381 |
| 19 Jul 2022 | CNY | 13.07 | 13.58 | 12.91 | 13.58 | 13.58 | +0.59 (+4.54%) | 10,887,717 |
| 18 Jul 2022 | CNY | 12.58 | 13.07 | 12.58 | 12.99 | 12.99 | +0.37 (+2.93%) | 6,491,549 |
| 15 Jul 2022 | CNY | 12.78 | 12.96 | 12.62 | 12.62 | 12.62 | -0.19 (-1.48%) | 5,140,888 |
| 14 Jul 2022 | CNY | 12.52 | 13.06 | 12.52 | 12.81 | 12.81 | +0.2 (+1.59%) | 6,821,957 |
| 13 Jul 2022 | CNY | 12.59 | 12.86 | 12.49 | 12.61 | 12.61 | 0.0 (0.0%) | 5,930,306 |
