| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 14.92 | 14.65 | 14.72 | 14.9 | 14.9 | +0.13 (+0.88%) | 1,814,800 |
| 5 Aug 2022 | CNY | 14.92 | 14.59 | 14.65 | 14.77 | 14.77 | +0.13 (+0.89%) | 2,399,830 |
| 4 Aug 2022 | CNY | 14.72 | 14.25 | 14.72 | 14.64 | 14.64 | +0.09 (+0.62%) | 2,426,120 |
| 3 Aug 2022 | CNY | 14.93 | 14.49 | 14.59 | 14.55 | 14.55 | +0.03 (+0.21%) | 3,071,120 |
| 2 Aug 2022 | CNY | 15.38 | 14.42 | 15.3 | 14.52 | 14.52 | -0.88 (-5.71%) | 4,470,600 |
| 1 Aug 2022 | CNY | 15.49 | 14.92 | 14.93 | 15.4 | 15.4 | +0.25 (+1.65%) | 3,490,770 |
| 29 Jul 2022 | CNY | 15.69 | 15.11 | 15.16 | 15.15 | 15.15 | -0.05 (-0.33%) | 4,370,570 |
| 28 Jul 2022 | CNY | 15.3 | 15.11 | 15.13 | 15.2 | 15.2 | +0.06 (+0.40%) | 2,148,490 |
| 27 Jul 2022 | CNY | 15.24 | 14.91 | 15.03 | 15.14 | 15.14 | +0.13 (+0.87%) | 2,045,300 |
| 26 Jul 2022 | CNY | 15.06 | 14.58 | 15.01 | 15.01 | 15.01 | +0.06 (+0.40%) | 2,300,030 |
| 25 Jul 2022 | CNY | 15.17 | 14.89 | 15.17 | 14.95 | 14.95 | -0.11 (-0.73%) | 1,726,190 |
| 22 Jul 2022 | CNY | 15.27 | 14.93 | 15.23 | 15.06 | 15.06 | -0.11 (-0.73%) | 2,337,700 |
| 21 Jul 2022 | CNY | 15.48 | 15.1 | 15.33 | 15.17 | 15.17 | -0.15 (-0.98%) | 2,109,900 |
| 20 Jul 2022 | CNY | 15.5 | 15.23 | 15.38 | 15.32 | 15.32 | -0.03 (-0.20%) | 2,638,060 |
| 19 Jul 2022 | CNY | 15.48 | 15.09 | 15.2 | 15.35 | 15.35 | +0.16 (+1.05%) | 3,730,100 |
| 18 Jul 2022 | CNY | 15.25 | 14.8 | 14.82 | 15.19 | 15.19 | +0.37 (+2.50%) | 2,863,070 |
| 15 Jul 2022 | CNY | 15.3 | 14.81 | 15.07 | 14.82 | 14.82 | -0.16 (-1.07%) | 3,288,020 |
| 14 Jul 2022 | CNY | 15.12 | 14.79 | 14.93 | 14.98 | 14.98 | +0.04 (+0.27%) | 2,149,220 |
| 13 Jul 2022 | CNY | 14.96 | 14.65 | 14.7 | 14.94 | 14.94 | +0.17 (+1.15%) | 1,867,350 |
| 12 Jul 2022 | CNY | 14.97 | 14.62 | 14.9 | 14.77 | 14.77 | -0.06 (-0.40%) | 1,801,820 |
| 11 Jul 2022 | CNY | 14.97 | 14.6 | 14.92 | 14.83 | 14.83 | -0.09 (-0.60%) | 2,615,740 |
| 8 Jul 2022 | CNY | 15.23 | 14.8 | 15.15 | 14.92 | 14.92 | -0.23 (-1.52%) | 4,093,800 |
| 7 Jul 2022 | CNY | 15.33 | 14.98 | 15.33 | 15.15 | 15.15 | -0.2 (-1.30%) | 3,641,920 |
| 6 Jul 2022 | CNY | 15.84 | 15.15 | 15.78 | 15.35 | 15.35 | -0.6 (-3.76%) | 6,935,020 |
| 5 Jul 2022 | CNY | 16.35 | 14.95 | 15.06 | 15.95 | 15.95 | +0.9 (+5.98%) | 11,255,630 |
| 4 Jul 2022 | CNY | 15.15 | 14.82 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 2,242,420 |
| 1 Jul 2022 | CNY | 15.34 | 14.88 | 14.92 | 15.05 | 15.05 | +0.08 (+0.53%) | 2,818,480 |
| 30 Jun 2022 | CNY | 15 | 14.81 | 14.81 | 14.97 | 14.97 | +0.12 (+0.81%) | 1,937,580 |
| 29 Jun 2022 | CNY | 15.31 | 14.83 | 15.28 | 14.85 | 14.85 | -0.47 (-3.07%) | 3,853,200 |
| 28 Jun 2022 | CNY | 15.45 | 15.01 | 15.16 | 15.32 | 15.32 | +0.15 (+0.99%) | 2,865,700 |
