| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 14.61 | 14.7 | 14.53 | 14.64 | 14.64 | +0.02 (+0.14%) | 979,174 |
| 19 Aug 2022 | CNY | 14.71 | 14.95 | 14.61 | 14.62 | 14.62 | -0.13 (-0.88%) | 1,191,000 |
| 18 Aug 2022 | CNY | 15 | 15 | 14.75 | 14.75 | 14.75 | -0.31 (-2.06%) | 1,480,200 |
| 17 Aug 2022 | CNY | 14.64 | 15.2 | 14.61 | 15.06 | 15.06 | +0.42 (+2.87%) | 3,163,710 |
| 16 Aug 2022 | CNY | 14.68 | 14.8 | 14.58 | 14.64 | 14.64 | +0.01 (+0.07%) | 1,024,100 |
| 15 Aug 2022 | CNY | 14.69 | 14.69 | 14.37 | 14.63 | 14.63 | +0.03 (+0.21%) | 1,182,100 |
| 12 Aug 2022 | CNY | 14.62 | 14.76 | 14.58 | 14.6 | 14.6 | -0.02 (-0.14%) | 1,024,534 |
| 11 Aug 2022 | CNY | 14.62 | 14.75 | 14.53 | 14.62 | 14.62 | +0.02 (+0.14%) | 1,200,632 |
| 10 Aug 2022 | CNY | 14.48 | 14.62 | 14.45 | 14.6 | 14.6 | +0.07 (+0.48%) | 912,701 |
| 9 Aug 2022 | CNY | 14.3 | 14.54 | 14.24 | 14.53 | 14.53 | +0.23 (+1.61%) | 1,508,500 |
| 8 Aug 2022 | CNY | 14.18 | 14.34 | 14.07 | 14.3 | 14.3 | +0.15 (+1.06%) | 772,900 |
| 5 Aug 2022 | CNY | 14.2 | 14.2 | 13.99 | 14.15 | 14.15 | 0.0 (0.0%) | 1,045,400 |
| 4 Aug 2022 | CNY | 13.9 | 14.19 | 13.82 | 14.15 | 14.15 | +0.38 (+2.76%) | 2,019,098 |
| 3 Aug 2022 | CNY | 13.83 | 14.15 | 13.68 | 13.77 | 13.77 | -0.05 (-0.36%) | 1,401,800 |
| 2 Aug 2022 | CNY | 14.48 | 14.48 | 13.67 | 13.82 | 13.82 | -0.66 (-4.56%) | 2,236,300 |
| 1 Aug 2022 | CNY | 14.61 | 14.64 | 14.37 | 14.48 | 14.48 | -0.05 (-0.34%) | 1,073,302 |
| 29 Jul 2022 | CNY | 14.56 | 14.79 | 14.46 | 14.53 | 14.53 | -0.05 (-0.34%) | 1,295,700 |
| 28 Jul 2022 | CNY | 14.5 | 14.91 | 14.44 | 14.58 | 14.58 | +0.14 (+0.97%) | 2,717,310 |
| 27 Jul 2022 | CNY | 14.26 | 14.47 | 14.24 | 14.44 | 14.44 | +0.2 (+1.40%) | 1,545,595 |
| 26 Jul 2022 | CNY | 14.2 | 14.25 | 14.03 | 14.24 | 14.24 | +0.01 (+0.07%) | 873,131 |
| 25 Jul 2022 | CNY | 14.25 | 14.35 | 14.11 | 14.23 | 14.23 | -0.01 (-0.07%) | 990,174 |
| 22 Jul 2022 | CNY | 14.18 | 14.36 | 14.12 | 14.24 | 14.24 | +0.08 (+0.56%) | 1,220,200 |
| 21 Jul 2022 | CNY | 14.19 | 14.3 | 14.1 | 14.16 | 14.16 | -0.03 (-0.21%) | 1,147,900 |
| 20 Jul 2022 | CNY | 14.15 | 14.2 | 14.07 | 14.19 | 14.19 | +0.05 (+0.35%) | 971,851 |
| 19 Jul 2022 | CNY | 14.09 | 14.15 | 13.94 | 14.14 | 14.14 | +0.14 (+1.00%) | 1,182,600 |
| 18 Jul 2022 | CNY | 13.6 | 14.03 | 13.54 | 14 | 14 | +0.33 (+2.41%) | 2,062,834 |
| 15 Jul 2022 | CNY | 14.12 | 14.12 | 13.62 | 13.67 | 13.67 | -0.42 (-2.98%) | 2,489,833 |
| 14 Jul 2022 | CNY | 14.29 | 14.29 | 14.05 | 14.09 | 14.09 | -0.1 (-0.70%) | 1,173,700 |
| 13 Jul 2022 | CNY | 13.92 | 14.25 | 13.91 | 14.19 | 14.19 | +0.22 (+1.57%) | 1,477,234 |
| 12 Jul 2022 | CNY | 14.31 | 14.39 | 13.94 | 13.97 | 13.97 | -0.31 (-2.17%) | 1,765,000 |
