| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 14.09 | 14.12 | 13.81 | 13.92 | 13.92 | -0.23 (-1.63%) | 2,376,088 |
| 12 Aug 2022 | CNY | 14.18 | 14.26 | 14 | 14.15 | 14.15 | 0.0 (0.0%) | 2,453,965 |
| 11 Aug 2022 | CNY | 14.17 | 14.3 | 14.11 | 14.15 | 14.15 | +0.01 (+0.07%) | 3,439,221 |
| 10 Aug 2022 | CNY | 14.05 | 14.17 | 13.88 | 14.14 | 14.14 | +0.06 (+0.43%) | 2,699,949 |
| 9 Aug 2022 | CNY | 13.74 | 14.08 | 13.61 | 14.08 | 14.08 | +0.35 (+2.55%) | 4,166,830 |
| 8 Aug 2022 | CNY | 13.68 | 13.8 | 13.5 | 13.73 | 13.73 | +0.05 (+0.37%) | 1,984,573 |
| 5 Aug 2022 | CNY | 13.69 | 13.74 | 13.46 | 13.68 | 13.68 | -0.01 (-0.07%) | 2,595,712 |
| 4 Aug 2022 | CNY | 13.55 | 13.77 | 13.4 | 13.69 | 13.69 | +0.23 (+1.71%) | 2,276,874 |
| 3 Aug 2022 | CNY | 13.36 | 13.99 | 13.36 | 13.46 | 13.46 | +0.12 (+0.90%) | 4,782,080 |
| 2 Aug 2022 | CNY | 14.1 | 14.1 | 13.18 | 13.34 | 13.34 | -1.03 (-7.17%) | 6,567,428 |
| 1 Aug 2022 | CNY | 14.73 | 14.73 | 14.23 | 14.37 | 14.37 | -0.23 (-1.58%) | 4,745,494 |
| 29 Jul 2022 | CNY | 15.24 | 15.24 | 14.45 | 14.6 | 14.6 | -0.42 (-2.80%) | 7,106,175 |
| 28 Jul 2022 | CNY | 14.95 | 15.3 | 14.68 | 15.02 | 15.02 | -0.02 (-0.13%) | 7,700,204 |
| 27 Jul 2022 | CNY | 14.32 | 15.37 | 14.3 | 15.04 | 15.04 | +0.58 (+4.01%) | 11,413,474 |
| 26 Jul 2022 | CNY | 14.03 | 14.49 | 13.65 | 14.46 | 14.46 | +0.38 (+2.70%) | 7,810,722 |
| 25 Jul 2022 | CNY | 14.55 | 14.63 | 13.94 | 14.08 | 14.08 | -0.46 (-3.16%) | 7,380,069 |
| 22 Jul 2022 | CNY | 13.52 | 14.77 | 13.52 | 14.54 | 14.54 | +0.98 (+7.23%) | 12,820,843 |
| 21 Jul 2022 | CNY | 13.7 | 13.77 | 13.53 | 13.56 | 13.56 | -0.11 (-0.80%) | 2,265,312 |
| 20 Jul 2022 | CNY | 13.73 | 13.79 | 13.59 | 13.67 | 13.67 | -0.11 (-0.80%) | 2,506,494 |
| 19 Jul 2022 | CNY | 13.72 | 13.95 | 13.62 | 13.78 | 13.78 | +0.16 (+1.17%) | 5,008,590 |
| 18 Jul 2022 | CNY | 12.81 | 13.85 | 12.8 | 13.62 | 13.62 | +0.74 (+5.75%) | 7,171,367 |
| 15 Jul 2022 | CNY | 13.06 | 13.33 | 12.68 | 12.88 | 12.88 | -0.23 (-1.75%) | 3,710,840 |
| 14 Jul 2022 | CNY | 13.42 | 13.42 | 13.08 | 13.11 | 13.11 | -0.15 (-1.13%) | 2,214,346 |
| 13 Jul 2022 | CNY | 12.88 | 13.28 | 12.88 | 13.26 | 13.26 | +0.36 (+2.79%) | 2,524,954 |
| 12 Jul 2022 | CNY | 13.19 | 13.23 | 12.89 | 12.9 | 12.9 | -0.28 (-2.12%) | 2,221,232 |
| 11 Jul 2022 | CNY | 13.38 | 13.55 | 13.13 | 13.18 | 13.18 | -0.25 (-1.86%) | 2,580,504 |
| 8 Jul 2022 | CNY | 13.25 | 13.69 | 13.22 | 13.43 | 13.43 | +0.17 (+1.28%) | 2,817,470 |
| 7 Jul 2022 | CNY | 13.53 | 13.53 | 13.26 | 13.26 | 13.26 | -0.32 (-2.36%) | 2,896,600 |
| 6 Jul 2022 | CNY | 13.45 | 13.64 | 13.33 | 13.58 | 13.58 | +0.04 (+0.30%) | 2,888,505 |
| 5 Jul 2022 | CNY | 13.82 | 13.92 | 13.39 | 13.54 | 13.54 | -0.38 (-2.73%) | 4,685,094 |
