| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.79 | 16.25 | 15.45 | 16.07 | 16.07 | +0.25 (+1.58%) | 69,424,530 |
| 22 Aug 2022 | CNY | 15.44 | 15.84 | 15.37 | 15.82 | 15.82 | +0.42 (+2.73%) | 51,663,555 |
| 19 Aug 2022 | CNY | 15.12 | 15.56 | 15.03 | 15.4 | 15.4 | +0.36 (+2.39%) | 38,388,397 |
| 18 Aug 2022 | CNY | 15.13 | 15.4 | 14.89 | 15.04 | 15.04 | -0.18 (-1.18%) | 24,847,401 |
| 17 Aug 2022 | CNY | 15.25 | 15.47 | 15.11 | 15.22 | 15.22 | +0.02 (+0.13%) | 26,443,606 |
| 16 Aug 2022 | CNY | 15.1 | 15.29 | 14.91 | 15.2 | 15.2 | -0.04 (-0.26%) | 29,962,906 |
| 15 Aug 2022 | CNY | 14.99 | 15.48 | 14.99 | 15.24 | 15.24 | +0.34 (+2.28%) | 42,552,853 |
| 12 Aug 2022 | CNY | 14.55 | 15.09 | 14.55 | 14.9 | 14.9 | +0.47 (+3.26%) | 38,414,582 |
| 11 Aug 2022 | CNY | 14.44 | 14.59 | 14.22 | 14.43 | 14.43 | +0.13 (+0.91%) | 24,293,437 |
| 10 Aug 2022 | CNY | 14.46 | 14.76 | 14.17 | 14.3 | 14.3 | -0.31 (-2.12%) | 35,011,667 |
| 9 Aug 2022 | CNY | 13.74 | 14.76 | 13.64 | 14.61 | 14.61 | +0.89 (+6.49%) | 56,608,207 |
| 8 Aug 2022 | CNY | 13.29 | 13.85 | 13.08 | 13.72 | 13.72 | +0.33 (+2.46%) | 30,334,871 |
| 5 Aug 2022 | CNY | 13.56 | 13.69 | 13.13 | 13.39 | 13.39 | -0.23 (-1.69%) | 28,100,897 |
| 4 Aug 2022 | CNY | 13.76 | 13.95 | 13.31 | 13.62 | 13.62 | -0.19 (-1.38%) | 25,969,624 |
| 3 Aug 2022 | CNY | 13.8 | 14.2 | 13.71 | 13.81 | 13.81 | 0.0 (0.0%) | 25,313,602 |
| 2 Aug 2022 | CNY | 14.15 | 14.21 | 13.59 | 13.81 | 13.81 | -0.62 (-4.30%) | 35,092,598 |
| 1 Aug 2022 | CNY | 14.29 | 14.64 | 14.05 | 14.43 | 14.43 | +0.05 (+0.35%) | 33,753,106 |
| 29 Jul 2022 | CNY | 15 | 15.16 | 14.33 | 14.38 | 14.38 | -0.64 (-4.26%) | 30,045,617 |
| 28 Jul 2022 | CNY | 14.86 | 15.05 | 14.68 | 15.02 | 15.02 | +0.35 (+2.39%) | 31,946,080 |
| 27 Jul 2022 | CNY | 14.55 | 14.78 | 14.32 | 14.67 | 14.67 | +0.04 (+0.27%) | 29,086,056 |
| 26 Jul 2022 | CNY | 14.09 | 14.74 | 13.91 | 14.63 | 14.63 | +0.55 (+3.91%) | 42,472,818 |
| 25 Jul 2022 | CNY | 14.19 | 14.43 | 14.02 | 14.08 | 14.08 | -0.05 (-0.35%) | 28,340,664 |
| 22 Jul 2022 | CNY | 14.03 | 14.37 | 13.98 | 14.13 | 14.13 | -0.11 (-0.77%) | 31,506,316 |
| 21 Jul 2022 | CNY | 14.89 | 14.95 | 14.16 | 14.24 | 14.24 | -0.83 (-5.51%) | 50,182,583 |
| 20 Jul 2022 | CNY | 15.38 | 15.47 | 15.02 | 15.07 | 15.07 | -0.22 (-1.44%) | 34,192,929 |
| 19 Jul 2022 | CNY | 15.27 | 15.56 | 15.1 | 15.29 | 15.29 | +0.03 (+0.20%) | 34,156,160 |
| 18 Jul 2022 | CNY | 15.2 | 15.39 | 14.93 | 15.26 | 15.26 | +0.43 (+2.90%) | 41,330,079 |
| 15 Jul 2022 | CNY | 14.78 | 15.68 | 14.73 | 14.83 | 14.83 | -0.14 (-0.94%) | 55,945,939 |
| 14 Jul 2022 | CNY | 15.32 | 15.41 | 14.82 | 14.97 | 14.97 | +0.05 (+0.34%) | 44,284,924 |
| 13 Jul 2022 | CNY | 14.78 | 15.07 | 14.72 | 14.92 | 14.92 | -0.25 (-1.65%) | 31,535,531 |
