| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.6 | 14.73 | 14.3 | 14.42 | 14.42 | -0.2 (-1.37%) | 2,091,130 |
| 22 Aug 2022 | CNY | 14.39 | 14.75 | 14.08 | 14.62 | 14.62 | +0.23 (+1.60%) | 2,135,000 |
| 19 Aug 2022 | CNY | 14.62 | 15 | 14.39 | 14.39 | 14.39 | -0.24 (-1.64%) | 2,671,100 |
| 18 Aug 2022 | CNY | 14.69 | 14.69 | 14.38 | 14.63 | 14.63 | -0.07 (-0.48%) | 1,889,259 |
| 17 Aug 2022 | CNY | 14.8 | 14.88 | 14.63 | 14.7 | 14.7 | -0.07 (-0.47%) | 1,766,799 |
| 16 Aug 2022 | CNY | 14.73 | 14.99 | 14.71 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,852,359 |
| 15 Aug 2022 | CNY | 15.25 | 15.29 | 14.73 | 14.8 | 14.8 | -0.23 (-1.53%) | 2,741,019 |
| 12 Aug 2022 | CNY | 15.18 | 15.32 | 15.01 | 15.03 | 15.03 | -0.11 (-0.73%) | 2,375,360 |
| 11 Aug 2022 | CNY | 14.8 | 15.34 | 14.76 | 15.14 | 15.14 | +0.35 (+2.37%) | 3,274,400 |
| 10 Aug 2022 | CNY | 14.72 | 14.9 | 14.6 | 14.79 | 14.79 | +0.06 (+0.41%) | 2,321,700 |
| 9 Aug 2022 | CNY | 14.78 | 15 | 14.68 | 14.73 | 14.73 | -0.1 (-0.67%) | 2,197,200 |
| 8 Aug 2022 | CNY | 14.6 | 14.85 | 14.49 | 14.83 | 14.83 | +0.24 (+1.64%) | 3,164,950 |
| 5 Aug 2022 | CNY | 14.57 | 14.76 | 14.34 | 14.59 | 14.59 | +0.21 (+1.46%) | 3,004,600 |
| 4 Aug 2022 | CNY | 13.91 | 14.4 | 13.91 | 14.38 | 14.38 | +0.37 (+2.64%) | 2,598,100 |
| 3 Aug 2022 | CNY | 13.79 | 14.35 | 13.79 | 14.01 | 14.01 | +0.28 (+2.04%) | 2,855,366 |
| 2 Aug 2022 | CNY | 14.5 | 14.5 | 13.52 | 13.73 | 13.73 | -0.77 (-5.31%) | 3,260,900 |
| 1 Aug 2022 | CNY | 14.5 | 14.63 | 14.15 | 14.5 | 14.5 | +0.16 (+1.12%) | 2,188,915 |
| 29 Jul 2022 | CNY | 14.27 | 14.5 | 14.18 | 14.34 | 14.34 | +0.07 (+0.49%) | 2,444,462 |
| 28 Jul 2022 | CNY | 14.22 | 14.39 | 14.12 | 14.27 | 14.27 | +0.17 (+1.21%) | 2,085,166 |
| 27 Jul 2022 | CNY | 14.09 | 14.18 | 13.97 | 14.1 | 14.1 | +0.11 (+0.79%) | 1,651,362 |
| 26 Jul 2022 | CNY | 13.7 | 13.99 | 13.69 | 13.99 | 13.99 | +0.29 (+2.12%) | 1,496,812 |
| 25 Jul 2022 | CNY | 13.85 | 14.08 | 13.63 | 13.7 | 13.7 | -0.13 (-0.94%) | 1,590,266 |
| 22 Jul 2022 | CNY | 13.96 | 14.19 | 13.66 | 13.83 | 13.83 | -0.1 (-0.72%) | 2,029,100 |
| 21 Jul 2022 | CNY | 14.01 | 14.25 | 13.93 | 13.93 | 13.93 | -0.12 (-0.85%) | 2,044,900 |
| 20 Jul 2022 | CNY | 14.18 | 14.24 | 13.96 | 14.05 | 14.05 | -0.01 (-0.07%) | 2,553,312 |
| 19 Jul 2022 | CNY | 13.88 | 14.15 | 13.6 | 14.06 | 14.06 | +0.33 (+2.40%) | 2,675,200 |
| 18 Jul 2022 | CNY | 13.15 | 13.75 | 13.15 | 13.73 | 13.73 | +0.56 (+4.25%) | 2,320,200 |
| 15 Jul 2022 | CNY | 13.67 | 13.73 | 13.15 | 13.17 | 13.17 | -0.5 (-3.66%) | 2,754,100 |
| 14 Jul 2022 | CNY | 13.67 | 13.84 | 13.6 | 13.67 | 13.67 | -0.1 (-0.73%) | 1,894,100 |
| 13 Jul 2022 | CNY | 13.38 | 13.8 | 13.38 | 13.77 | 13.77 | +0.38 (+2.84%) | 1,991,000 |
