| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 15.23 | 15.31 | 14.68 | 15.01 | 15.01 | -0.15 (-0.99%) | 7,378,285 |
| 22 Aug 2022 | CNY | 14.95 | 15.46 | 14.87 | 15.16 | 15.16 | +0.01 (+0.07%) | 5,811,016 |
| 19 Aug 2022 | CNY | 14.9 | 15.41 | 14.78 | 15.15 | 15.15 | -0.08 (-0.53%) | 10,043,119 |
| 18 Aug 2022 | CNY | 14.85 | 15.4 | 14.26 | 15.23 | 15.23 | +0.28 (+1.87%) | 12,409,712 |
| 17 Aug 2022 | CNY | 14.48 | 14.96 | 14.45 | 14.95 | 14.95 | +0.45 (+3.10%) | 7,649,156 |
| 16 Aug 2022 | CNY | 14.18 | 14.64 | 14.15 | 14.5 | 14.5 | +0.26 (+1.83%) | 7,785,349 |
| 15 Aug 2022 | CNY | 14.01 | 14.36 | 13.83 | 14.24 | 14.24 | +0.11 (+0.78%) | 8,501,812 |
| 12 Aug 2022 | CNY | 14.07 | 14.48 | 13.86 | 14.13 | 14.13 | +0.06 (+0.43%) | 11,142,144 |
| 11 Aug 2022 | CNY | 13.88 | 14.26 | 13.78 | 14.07 | 14.07 | +0.29 (+2.10%) | 7,790,331 |
| 10 Aug 2022 | CNY | 13.9 | 13.99 | 13.69 | 13.78 | 13.78 | -0.17 (-1.22%) | 4,890,299 |
| 9 Aug 2022 | CNY | 13.81 | 14.15 | 13.65 | 13.95 | 13.95 | +0.16 (+1.16%) | 7,004,407 |
| 8 Aug 2022 | CNY | 14.1 | 14.1 | 13.7 | 13.79 | 13.79 | -0.4 (-2.82%) | 6,368,999 |
| 5 Aug 2022 | CNY | 14.27 | 14.3 | 13.93 | 14.19 | 14.19 | 0.0 (0.0%) | 4,808,828 |
| 4 Aug 2022 | CNY | 14.33 | 14.37 | 13.99 | 14.19 | 14.19 | -0.06 (-0.42%) | 5,555,932 |
| 3 Aug 2022 | CNY | 14.59 | 14.89 | 14.2 | 14.25 | 14.25 | -0.35 (-2.40%) | 8,209,808 |
| 2 Aug 2022 | CNY | 14.69 | 14.8 | 14.29 | 14.6 | 14.6 | -0.14 (-0.95%) | 7,560,750 |
| 1 Aug 2022 | CNY | 14.77 | 14.97 | 14.55 | 14.74 | 14.74 | -0.14 (-0.94%) | 9,774,125 |
| 29 Jul 2022 | CNY | 14.9 | 14.99 | 14.69 | 14.88 | 14.88 | -0.03 (-0.20%) | 14,053,578 |
| 28 Jul 2022 | CNY | 15.69 | 15.8 | 14.65 | 14.91 | 14.91 | -0.77 (-4.91%) | 26,205,434 |
| 27 Jul 2022 | CNY | 15.91 | 16.08 | 15.54 | 15.68 | 15.68 | -0.24 (-1.51%) | 8,920,083 |
| 26 Jul 2022 | CNY | 16.04 | 16.39 | 15.59 | 15.92 | 15.92 | -0.02 (-0.13%) | 10,934,201 |
| 25 Jul 2022 | CNY | 16.32 | 16.44 | 15.71 | 15.94 | 15.94 | -0.36 (-2.21%) | 5,235,825 |
| 22 Jul 2022 | CNY | 15.97 | 16.55 | 15.75 | 16.3 | 16.3 | +0.38 (+2.39%) | 8,508,273 |
| 21 Jul 2022 | CNY | 15.99 | 16.35 | 15.86 | 15.92 | 15.92 | -0.07 (-0.44%) | 5,777,589 |
| 20 Jul 2022 | CNY | 16.28 | 16.47 | 15.91 | 15.99 | 15.99 | -0.11 (-0.68%) | 4,596,052 |
| 19 Jul 2022 | CNY | 16.34 | 16.6 | 16.03 | 16.1 | 16.1 | -0.26 (-1.59%) | 5,859,899 |
| 18 Jul 2022 | CNY | 16.2 | 16.8 | 16.04 | 16.36 | 16.36 | +0.07 (+0.43%) | 5,276,181 |
| 15 Jul 2022 | CNY | 16.72 | 16.86 | 16.28 | 16.29 | 16.29 | -0.42 (-2.51%) | 9,257,669 |
| 14 Jul 2022 | CNY | 16.32 | 17.11 | 16.02 | 16.71 | 16.71 | +0.15 (+0.91%) | 9,068,607 |
| 13 Jul 2022 | CNY | 16.45 | 16.73 | 16 | 16.56 | 16.56 | +0.6 (+3.76%) | 11,106,942 |
