| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 14.23 | 14.37 | 14.19 | 14.23 | 14.23 | +0.01 (+0.07%) | 12,185,874 |
| 23 Aug 2022 | CNY | 14.54 | 14.55 | 14.2 | 14.22 | 14.22 | -0.28 (-1.93%) | 18,497,850 |
| 22 Aug 2022 | CNY | 14.17 | 14.61 | 14.15 | 14.5 | 14.5 | +0.26 (+1.83%) | 19,874,723 |
| 19 Aug 2022 | CNY | 14.15 | 14.38 | 14.1 | 14.24 | 14.24 | +0.06 (+0.42%) | 12,924,400 |
| 18 Aug 2022 | CNY | 14.36 | 14.49 | 14.16 | 14.18 | 14.18 | -0.3 (-2.07%) | 15,141,645 |
| 17 Aug 2022 | CNY | 14.21 | 14.59 | 14.09 | 14.48 | 14.48 | +0.18 (+1.26%) | 22,959,755 |
| 16 Aug 2022 | CNY | 14.3 | 14.43 | 14.15 | 14.3 | 14.3 | +0.04 (+0.28%) | 21,286,850 |
| 15 Aug 2022 | CNY | 14.86 | 14.99 | 14.15 | 14.26 | 14.26 | -0.66 (-4.42%) | 35,695,298 |
| 12 Aug 2022 | CNY | 14.52 | 15.01 | 14.39 | 14.92 | 14.92 | +0.32 (+2.19%) | 26,093,836 |
| 11 Aug 2022 | CNY | 14.7 | 14.8 | 14.2 | 14.6 | 14.6 | -0.09 (-0.61%) | 32,062,767 |
| 10 Aug 2022 | CNY | 14.87 | 15 | 14.57 | 14.69 | 14.69 | -0.16 (-1.08%) | 18,074,341 |
| 9 Aug 2022 | CNY | 15.1 | 15.11 | 14.7 | 14.85 | 14.85 | -0.21 (-1.39%) | 16,820,659 |
| 8 Aug 2022 | CNY | 14.9 | 15.2 | 14.89 | 15.06 | 15.06 | +0.04 (+0.27%) | 10,540,924 |
| 5 Aug 2022 | CNY | 15.1 | 15.14 | 14.85 | 15.02 | 15.02 | +0.01 (+0.07%) | 11,553,284 |
| 4 Aug 2022 | CNY | 15.01 | 15.15 | 14.85 | 15.01 | 15.01 | +0.09 (+0.60%) | 17,233,054 |
| 3 Aug 2022 | CNY | 15.12 | 15.29 | 14.89 | 14.92 | 14.92 | -0.13 (-0.86%) | 15,088,286 |
| 2 Aug 2022 | CNY | 15.15 | 15.4 | 14.88 | 15.05 | 15.05 | -0.39 (-2.53%) | 17,559,721 |
| 1 Aug 2022 | CNY | 15.35 | 15.57 | 15.14 | 15.44 | 15.44 | +0.03 (+0.19%) | 13,558,480 |
| 29 Jul 2022 | CNY | 15.45 | 15.59 | 15.31 | 15.41 | 15.41 | -0.07 (-0.45%) | 13,621,504 |
| 28 Jul 2022 | CNY | 15.83 | 15.87 | 15.4 | 15.48 | 15.48 | -0.32 (-2.03%) | 17,559,367 |
| 27 Jul 2022 | CNY | 15.84 | 15.9 | 15.64 | 15.8 | 15.8 | -0.06 (-0.38%) | 6,135,939 |
| 26 Jul 2022 | CNY | 15.5 | 15.9 | 15.45 | 15.86 | 15.86 | +0.37 (+2.39%) | 16,333,674 |
| 25 Jul 2022 | CNY | 15.39 | 15.7 | 15.35 | 15.49 | 15.49 | -0.03 (-0.19%) | 13,595,426 |
| 22 Jul 2022 | CNY | 15.33 | 15.65 | 15.28 | 15.52 | 15.52 | +0.31 (+2.04%) | 19,830,556 |
| 21 Jul 2022 | CNY | 16.07 | 16.22 | 15.13 | 15.21 | 15.21 | -0.87 (-5.41%) | 53,828,338 |
| 20 Jul 2022 | CNY | 16.01 | 16.12 | 15.89 | 16.08 | 16.08 | +0.11 (+0.69%) | 12,574,877 |
| 19 Jul 2022 | CNY | 16.08 | 16.23 | 15.87 | 15.97 | 15.97 | 0.0 (0.0%) | 18,902,123 |
| 18 Jul 2022 | CNY | 16 | 16.34 | 15.85 | 15.97 | 15.97 | +0.02 (+0.13%) | 19,405,633 |
| 15 Jul 2022 | CNY | 15.97 | 16.7 | 15.71 | 15.95 | 15.95 | 0.0 (0.0%) | 26,272,220 |
| 14 Jul 2022 | CNY | 15.91 | 16.1 | 15.26 | 15.95 | 15.95 | -0.1 (-0.62%) | 36,931,491 |
