| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 13.85 | 13.92 | 13.73 | 13.91 | 13.91 | +0.07 (+0.51%) | 1,874,567 |
| 19 Aug 2022 | CNY | 14.1 | 14.18 | 13.84 | 13.84 | 13.84 | -0.26 (-1.84%) | 3,168,759 |
| 18 Aug 2022 | CNY | 14.19 | 14.19 | 14.07 | 14.1 | 14.1 | -0.1 (-0.70%) | 2,147,400 |
| 17 Aug 2022 | CNY | 14.35 | 14.48 | 14.19 | 14.2 | 14.2 | -0.11 (-0.77%) | 2,374,371 |
| 16 Aug 2022 | CNY | 14.37 | 14.37 | 14.13 | 14.31 | 14.31 | +0.05 (+0.35%) | 2,440,819 |
| 15 Aug 2022 | CNY | 14.3 | 14.3 | 14.14 | 14.26 | 14.26 | -0.05 (-0.35%) | 2,240,686 |
| 12 Aug 2022 | CNY | 14.45 | 14.56 | 14.3 | 14.31 | 14.31 | -0.18 (-1.24%) | 2,886,865 |
| 11 Aug 2022 | CNY | 14.65 | 14.65 | 14.46 | 14.49 | 14.49 | -0.08 (-0.55%) | 2,156,032 |
| 10 Aug 2022 | CNY | 14.47 | 14.6 | 14.41 | 14.57 | 14.57 | +0.05 (+0.34%) | 2,772,134 |
| 9 Aug 2022 | CNY | 14.29 | 14.54 | 14.25 | 14.52 | 14.52 | +0.17 (+1.18%) | 3,534,618 |
| 8 Aug 2022 | CNY | 14.39 | 14.4 | 14.1 | 14.35 | 14.35 | -0.02 (-0.14%) | 3,763,428 |
| 5 Aug 2022 | CNY | 13.93 | 14.46 | 13.82 | 14.37 | 14.37 | +0.54 (+3.90%) | 5,579,532 |
| 4 Aug 2022 | CNY | 13.82 | 13.89 | 13.68 | 13.83 | 13.83 | +0.1 (+0.73%) | 2,578,420 |
| 3 Aug 2022 | CNY | 13.46 | 14.17 | 13.46 | 13.73 | 13.73 | +0.28 (+2.08%) | 6,189,227 |
| 2 Aug 2022 | CNY | 14.07 | 14.08 | 13.15 | 13.45 | 13.45 | -0.69 (-4.88%) | 8,063,138 |
| 1 Aug 2022 | CNY | 14.35 | 14.35 | 14.1 | 14.14 | 14.14 | -0.17 (-1.19%) | 3,092,056 |
| 29 Jul 2022 | CNY | 14.5 | 14.64 | 14.28 | 14.31 | 14.31 | -0.22 (-1.51%) | 3,065,284 |
| 28 Jul 2022 | CNY | 14.52 | 14.67 | 14.27 | 14.53 | 14.53 | +0.12 (+0.83%) | 4,224,382 |
| 27 Jul 2022 | CNY | 14.16 | 14.68 | 14.13 | 14.41 | 14.41 | +0.25 (+1.77%) | 6,679,578 |
| 26 Jul 2022 | CNY | 13.96 | 14.17 | 13.85 | 14.16 | 14.16 | +0.2 (+1.43%) | 2,509,108 |
| 25 Jul 2022 | CNY | 14.13 | 14.28 | 13.92 | 13.96 | 13.96 | -0.22 (-1.55%) | 3,553,189 |
| 22 Jul 2022 | CNY | 14.08 | 14.22 | 13.97 | 14.18 | 14.18 | +0.16 (+1.14%) | 3,156,157 |
| 21 Jul 2022 | CNY | 14.15 | 14.23 | 14.02 | 14.02 | 14.02 | -0.13 (-0.92%) | 2,942,392 |
| 20 Jul 2022 | CNY | 14.24 | 14.33 | 14.12 | 14.15 | 14.15 | -0.09 (-0.63%) | 2,933,495 |
| 19 Jul 2022 | CNY | 14.47 | 14.5 | 14.15 | 14.24 | 14.24 | -0.33 (-2.26%) | 6,423,496 |
| 18 Jul 2022 | CNY | 13.79 | 14.78 | 13.79 | 14.57 | 14.57 | +0.69 (+4.97%) | 7,039,061 |
| 15 Jul 2022 | CNY | 13.9 | 14.14 | 13.48 | 13.88 | 13.88 | -0.01 (-0.07%) | 4,375,299 |
| 14 Jul 2022 | CNY | 13.87 | 13.93 | 13.72 | 13.89 | 13.89 | +0.02 (+0.14%) | 2,719,897 |
| 13 Jul 2022 | CNY | 13.6 | 13.94 | 13.51 | 13.87 | 13.87 | +0.31 (+2.29%) | 4,093,210 |
| 12 Jul 2022 | CNY | 13.83 | 13.94 | 13.55 | 13.56 | 13.56 | -0.25 (-1.81%) | 4,124,928 |
