| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.36 | 16.42 | 15.36 | 16.37 | 16.37 | +0.83 (+5.34%) | 9,948,830 |
| 22 Aug 2022 | CNY | 15.43 | 15.55 | 15.06 | 15.54 | 15.54 | +0.08 (+0.52%) | 4,400,749 |
| 19 Aug 2022 | CNY | 16.16 | 16.36 | 15.46 | 15.46 | 15.46 | -0.8 (-4.92%) | 6,070,536 |
| 18 Aug 2022 | CNY | 15.94 | 16.45 | 15.81 | 16.26 | 16.26 | +0.39 (+2.46%) | 6,988,801 |
| 17 Aug 2022 | CNY | 15.98 | 16.18 | 15.8 | 15.87 | 15.87 | -0.18 (-1.12%) | 3,720,141 |
| 16 Aug 2022 | CNY | 15.9 | 16.25 | 15.9 | 16.05 | 16.05 | +0.08 (+0.50%) | 4,756,499 |
| 15 Aug 2022 | CNY | 15.81 | 16.16 | 15.67 | 15.97 | 15.97 | +0.1 (+0.63%) | 4,293,598 |
| 12 Aug 2022 | CNY | 16.25 | 16.58 | 15.85 | 15.87 | 15.87 | -0.57 (-3.47%) | 8,221,689 |
| 11 Aug 2022 | CNY | 15.95 | 16.98 | 15.64 | 16.44 | 16.44 | +0.72 (+4.58%) | 11,415,620 |
| 10 Aug 2022 | CNY | 15.84 | 15.97 | 15.53 | 15.72 | 15.72 | -0.08 (-0.51%) | 4,156,917 |
| 9 Aug 2022 | CNY | 16.13 | 16.39 | 15.68 | 15.8 | 15.8 | +0.08 (+0.51%) | 6,213,472 |
| 8 Aug 2022 | CNY | 15.03 | 15.79 | 14.69 | 15.72 | 15.72 | +0.78 (+5.22%) | 6,369,323 |
| 5 Aug 2022 | CNY | 15.4 | 15.53 | 14.67 | 14.94 | 14.94 | -0.51 (-3.30%) | 5,903,129 |
| 4 Aug 2022 | CNY | 15.39 | 15.53 | 15.03 | 15.45 | 15.45 | +0.06 (+0.39%) | 4,296,925 |
| 3 Aug 2022 | CNY | 15.6 | 16.17 | 15.1 | 15.39 | 15.39 | 0.0 (0.0%) | 7,163,636 |
| 2 Aug 2022 | CNY | 16.02 | 16.3 | 15.3 | 15.39 | 15.39 | -0.96 (-5.87%) | 7,734,500 |
| 1 Aug 2022 | CNY | 15.93 | 16.98 | 15.67 | 16.35 | 16.35 | +0.52 (+3.28%) | 11,012,168 |
| 29 Jul 2022 | CNY | 15.57 | 16.06 | 15.41 | 15.83 | 15.83 | +0.17 (+1.09%) | 6,654,774 |
| 28 Jul 2022 | CNY | 15.35 | 15.78 | 15.26 | 15.66 | 15.66 | +0.34 (+2.22%) | 4,830,734 |
| 27 Jul 2022 | CNY | 14.74 | 15.34 | 14.67 | 15.32 | 15.32 | +0.58 (+3.93%) | 4,411,793 |
| 26 Jul 2022 | CNY | 15 | 15 | 14.29 | 14.74 | 14.74 | +0.02 (+0.14%) | 1,978,888 |
| 25 Jul 2022 | CNY | 15.08 | 15.21 | 14.6 | 14.72 | 14.72 | -0.29 (-1.93%) | 2,847,953 |
| 22 Jul 2022 | CNY | 15.1 | 15.28 | 14.84 | 15.01 | 15.01 | -0.04 (-0.27%) | 2,779,085 |
| 21 Jul 2022 | CNY | 15 | 15.16 | 14.84 | 15.05 | 15.05 | +0.07 (+0.47%) | 3,048,969 |
| 20 Jul 2022 | CNY | 15.25 | 15.3 | 14.81 | 14.98 | 14.98 | -0.17 (-1.12%) | 3,119,838 |
| 19 Jul 2022 | CNY | 14.95 | 15.56 | 14.78 | 15.15 | 15.15 | +0.25 (+1.68%) | 5,494,123 |
| 18 Jul 2022 | CNY | 14.65 | 14.98 | 14.42 | 14.9 | 14.9 | +0.62 (+4.34%) | 5,188,490 |
| 15 Jul 2022 | CNY | 14.24 | 14.65 | 14.11 | 14.28 | 14.28 | +0.16 (+1.13%) | 3,680,767 |
| 14 Jul 2022 | CNY | 13.84 | 14.39 | 13.65 | 14.12 | 14.12 | +0.28 (+2.02%) | 3,196,017 |
| 13 Jul 2022 | CNY | 13.66 | 13.84 | 13.53 | 13.84 | 13.84 | +0.18 (+1.32%) | 2,083,500 |
