| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 14.74 | 15.03 | 14.6 | 15.02 | 15.02 | +0.16 (+1.08%) | 1,138,598 |
| 19 Aug 2022 | CNY | 14.66 | 15.12 | 14.65 | 14.86 | 14.86 | +0.14 (+0.95%) | 1,414,388 |
| 18 Aug 2022 | CNY | 14.78 | 14.85 | 14.59 | 14.72 | 14.72 | -0.15 (-1.01%) | 953,190 |
| 17 Aug 2022 | CNY | 14.91 | 14.91 | 14.74 | 14.87 | 14.87 | +0.03 (+0.20%) | 851,885 |
| 16 Aug 2022 | CNY | 14.82 | 14.93 | 14.71 | 14.84 | 14.84 | +0.08 (+0.54%) | 1,055,585 |
| 15 Aug 2022 | CNY | 14.79 | 14.94 | 14.58 | 14.76 | 14.76 | -0.04 (-0.27%) | 825,615 |
| 12 Aug 2022 | CNY | 14.94 | 14.94 | 14.75 | 14.8 | 14.8 | +0.01 (+0.07%) | 753,620 |
| 11 Aug 2022 | CNY | 14.66 | 14.85 | 14.58 | 14.79 | 14.79 | +0.22 (+1.51%) | 1,382,380 |
| 10 Aug 2022 | CNY | 14.46 | 14.65 | 14.28 | 14.57 | 14.57 | +0.13 (+0.90%) | 1,310,775 |
| 9 Aug 2022 | CNY | 14.48 | 14.55 | 14.35 | 14.44 | 14.44 | -0.06 (-0.41%) | 996,825 |
| 8 Aug 2022 | CNY | 14.48 | 14.58 | 14.34 | 14.5 | 14.5 | -0.01 (-0.07%) | 1,515,250 |
| 5 Aug 2022 | CNY | 14.81 | 14.81 | 14.34 | 14.51 | 14.51 | +0.19 (+1.33%) | 1,093,195 |
| 4 Aug 2022 | CNY | 14.1 | 14.48 | 14.1 | 14.32 | 14.32 | +0.29 (+2.07%) | 1,046,850 |
| 3 Aug 2022 | CNY | 14.04 | 14.38 | 14 | 14.03 | 14.03 | -0.01 (-0.07%) | 1,272,135 |
| 2 Aug 2022 | CNY | 14.87 | 14.87 | 13.82 | 14.04 | 14.04 | -0.88 (-5.90%) | 2,377,040 |
| 1 Aug 2022 | CNY | 15.06 | 15.14 | 14.89 | 14.92 | 14.92 | -0.16 (-1.06%) | 1,538,094 |
| 29 Jul 2022 | CNY | 15.35 | 15.37 | 15.05 | 15.08 | 15.08 | -0.27 (-1.76%) | 1,446,140 |
| 28 Jul 2022 | CNY | 15.25 | 15.54 | 15.23 | 15.35 | 15.35 | +0.14 (+0.92%) | 1,843,825 |
| 27 Jul 2022 | CNY | 15.4 | 15.43 | 15.15 | 15.21 | 15.21 | -0.19 (-1.23%) | 1,424,790 |
| 26 Jul 2022 | CNY | 15.23 | 15.46 | 15.17 | 15.4 | 15.4 | +0.08 (+0.52%) | 1,634,015 |
| 25 Jul 2022 | CNY | 15.38 | 15.56 | 15.2 | 15.32 | 15.32 | +0.01 (+0.07%) | 1,218,645 |
| 22 Jul 2022 | CNY | 15.29 | 15.58 | 15.16 | 15.31 | 15.31 | -0.09 (-0.58%) | 1,592,967 |
| 21 Jul 2022 | CNY | 15.15 | 15.47 | 15.05 | 15.4 | 15.4 | +0.16 (+1.05%) | 1,760,360 |
| 20 Jul 2022 | CNY | 15.23 | 15.38 | 15.09 | 15.24 | 15.24 | +0.09 (+0.59%) | 1,637,450 |
| 19 Jul 2022 | CNY | 15.05 | 15.27 | 14.96 | 15.15 | 15.15 | +0.12 (+0.80%) | 1,266,715 |
| 18 Jul 2022 | CNY | 14.66 | 15.26 | 14.66 | 15.03 | 15.03 | +0.37 (+2.52%) | 2,144,590 |
| 15 Jul 2022 | CNY | 15.45 | 15.45 | 14.66 | 14.66 | 14.66 | -0.62 (-4.06%) | 1,648,485 |
| 14 Jul 2022 | CNY | 15.24 | 15.44 | 15.14 | 15.28 | 15.28 | 0.0 (0.0%) | 1,068,205 |
| 13 Jul 2022 | CNY | 14.94 | 15.29 | 14.94 | 15.28 | 15.28 | +0.34 (+2.28%) | 1,219,989 |
| 12 Jul 2022 | CNY | 15.35 | 15.4 | 14.91 | 14.94 | 14.94 | -0.41 (-2.67%) | 1,590,835 |
