| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 13.76 | 13.78 | 13.34 | 13.46 | 13.46 | -0.25 (-1.82%) | 5,467,713 |
| 19 Aug 2022 | CNY | 14.01 | 14.45 | 13.67 | 13.71 | 13.71 | -0.28 (-2.00%) | 8,540,278 |
| 18 Aug 2022 | CNY | 13.83 | 14.14 | 13.78 | 13.99 | 13.99 | +0.16 (+1.16%) | 5,465,242 |
| 17 Aug 2022 | CNY | 14.1 | 14.16 | 13.66 | 13.83 | 13.83 | -0.18 (-1.28%) | 5,366,567 |
| 16 Aug 2022 | CNY | 13.75 | 14.13 | 13.6 | 14.01 | 14.01 | +0.31 (+2.26%) | 6,004,162 |
| 15 Aug 2022 | CNY | 13.55 | 13.88 | 13.5 | 13.7 | 13.7 | +0.08 (+0.59%) | 3,561,699 |
| 12 Aug 2022 | CNY | 13.88 | 14.02 | 13.56 | 13.62 | 13.62 | -0.26 (-1.87%) | 4,956,740 |
| 11 Aug 2022 | CNY | 13.94 | 14.05 | 13.75 | 13.88 | 13.88 | -0.01 (-0.07%) | 3,880,056 |
| 10 Aug 2022 | CNY | 14 | 14.15 | 13.75 | 13.89 | 13.89 | -0.14 (-1.00%) | 4,009,061 |
| 9 Aug 2022 | CNY | 14.06 | 14.18 | 13.84 | 14.03 | 14.03 | +0.06 (+0.43%) | 3,382,285 |
| 8 Aug 2022 | CNY | 13.25 | 14.04 | 13.03 | 13.97 | 13.97 | +0.66 (+4.96%) | 5,637,378 |
| 5 Aug 2022 | CNY | 13.53 | 13.86 | 13.2 | 13.31 | 13.31 | -0.25 (-1.84%) | 4,811,110 |
| 4 Aug 2022 | CNY | 13.83 | 14.1 | 13.27 | 13.56 | 13.56 | -0.12 (-0.88%) | 4,667,633 |
| 3 Aug 2022 | CNY | 13.78 | 14.47 | 13.61 | 13.68 | 13.68 | -0.06 (-0.44%) | 8,202,635 |
| 2 Aug 2022 | CNY | 14.3 | 14.3 | 13.12 | 13.74 | 13.74 | -0.84 (-5.76%) | 9,211,505 |
| 1 Aug 2022 | CNY | 14.42 | 14.88 | 14 | 14.58 | 14.58 | +0.17 (+1.18%) | 8,891,411 |
| 29 Jul 2022 | CNY | 13.97 | 14.63 | 13.85 | 14.41 | 14.41 | +0.5 (+3.59%) | 7,630,982 |
| 28 Jul 2022 | CNY | 13.96 | 14.05 | 13.8 | 13.91 | 13.91 | +0.03 (+0.22%) | 3,742,059 |
| 27 Jul 2022 | CNY | 13.43 | 14.09 | 13.32 | 13.88 | 13.88 | +0.44 (+3.27%) | 5,026,907 |
| 26 Jul 2022 | CNY | 13.3 | 13.46 | 13.03 | 13.44 | 13.44 | +0.1 (+0.75%) | 2,283,333 |
| 25 Jul 2022 | CNY | 13.88 | 13.88 | 13.26 | 13.34 | 13.34 | -0.26 (-1.91%) | 2,936,089 |
| 22 Jul 2022 | CNY | 13.44 | 13.71 | 13.35 | 13.6 | 13.6 | +0.14 (+1.04%) | 3,007,164 |
| 21 Jul 2022 | CNY | 13.65 | 13.73 | 13.46 | 13.46 | 13.46 | -0.25 (-1.82%) | 3,095,701 |
| 20 Jul 2022 | CNY | 13.47 | 13.75 | 13.3 | 13.71 | 13.71 | +0.32 (+2.39%) | 5,347,976 |
| 19 Jul 2022 | CNY | 13.25 | 13.54 | 13.11 | 13.39 | 13.39 | +0.22 (+1.67%) | 3,762,747 |
| 18 Jul 2022 | CNY | 13.12 | 13.22 | 12.99 | 13.17 | 13.17 | +0.09 (+0.69%) | 2,602,367 |
| 15 Jul 2022 | CNY | 13.09 | 13.37 | 13.01 | 13.08 | 13.08 | -0.01 (-0.08%) | 3,453,410 |
| 14 Jul 2022 | CNY | 12.6 | 13.09 | 12.53 | 13.09 | 13.09 | +0.47 (+3.72%) | 3,385,080 |
| 13 Jul 2022 | CNY | 12.5 | 12.73 | 12.5 | 12.62 | 12.62 | +0.08 (+0.64%) | 1,555,302 |
| 12 Jul 2022 | CNY | 12.84 | 12.88 | 12.52 | 12.54 | 12.54 | -0.26 (-2.03%) | 2,283,376 |
