| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | CNY | 14.35 | 14.35 | 13.8 | 13.85 | 13.85 | -0.48 (-3.35%) | 2,743,638 |
| 7 Sep 2022 | CNY | 15.22 | 15.37 | 14.2 | 14.33 | 14.33 | -0.89 (-5.85%) | 5,935,556 |
| 6 Sep 2022 | CNY | 14.73 | 15.32 | 14.52 | 15.22 | 15.22 | +0.47 (+3.19%) | 4,167,356 |
| 5 Sep 2022 | CNY | 14.12 | 14.79 | 14.01 | 14.75 | 14.75 | +0.53 (+3.73%) | 2,665,492 |
| 2 Sep 2022 | CNY | 14.21 | 14.28 | 13.82 | 14.22 | 14.22 | -0.02 (-0.14%) | 1,958,748 |
| 1 Sep 2022 | CNY | 14.5 | 14.5 | 13.9 | 14.24 | 14.24 | +0.15 (+1.06%) | 1,417,424 |
| 31 Aug 2022 | CNY | 14.08 | 14.2 | 13.85 | 14.09 | 14.09 | -0.02 (-0.14%) | 1,534,842 |
| 30 Aug 2022 | CNY | 14.19 | 14.28 | 14.01 | 14.11 | 14.11 | -0.06 (-0.42%) | 1,109,568 |
| 29 Aug 2022 | CNY | 13.56 | 14.18 | 13.43 | 14.17 | 14.17 | +0.43 (+3.13%) | 1,158,184 |
| 26 Aug 2022 | CNY | 14 | 14.1 | 13.74 | 13.74 | 13.74 | -0.19 (-1.36%) | 710,528 |
| 25 Aug 2022 | CNY | 14.17 | 14.18 | 13.8 | 13.93 | 13.93 | -0.11 (-0.78%) | 810,456 |
| 24 Aug 2022 | CNY | 14.63 | 14.63 | 14.04 | 14.04 | 14.04 | -0.5 (-3.44%) | 1,203,836 |
| 23 Aug 2022 | CNY | 14.65 | 14.69 | 14.41 | 14.54 | 14.54 | -0.02 (-0.14%) | 773,099 |
| 22 Aug 2022 | CNY | 14.8 | 14.81 | 14.5 | 14.56 | 14.56 | -0.22 (-1.49%) | 804,544 |
| 19 Aug 2022 | CNY | 15 | 15.14 | 14.7 | 14.78 | 14.78 | -0.15 (-1.00%) | 1,119,004 |
| 18 Aug 2022 | CNY | 14.9 | 15.05 | 14.72 | 14.93 | 14.93 | +0.02 (+0.13%) | 1,107,464 |
| 17 Aug 2022 | CNY | 14.91 | 15.14 | 14.75 | 14.91 | 14.91 | 0.0 (0.0%) | 1,001,188 |
| 16 Aug 2022 | CNY | 14.88 | 15.06 | 14.8 | 14.91 | 14.91 | +0.05 (+0.34%) | 735,233 |
| 15 Aug 2022 | CNY | 14.87 | 15 | 14.61 | 14.86 | 14.86 | -0.01 (-0.07%) | 960,972 |
| 12 Aug 2022 | CNY | 14.8 | 15.05 | 14.55 | 14.87 | 14.87 | +0.06 (+0.41%) | 1,211,748 |
| 11 Aug 2022 | CNY | 14.81 | 14.89 | 14.7 | 14.81 | 14.81 | +0.05 (+0.34%) | 1,287,172 |
| 10 Aug 2022 | CNY | 14.36 | 14.78 | 14.28 | 14.76 | 14.76 | +0.22 (+1.51%) | 1,210,072 |
| 9 Aug 2022 | CNY | 14.47 | 14.59 | 14.27 | 14.54 | 14.54 | +0.06 (+0.41%) | 817,008 |
| 8 Aug 2022 | CNY | 14.12 | 14.5 | 13.99 | 14.48 | 14.48 | +0.37 (+2.62%) | 929,885 |
| 5 Aug 2022 | CNY | 13.98 | 14.14 | 13.84 | 14.11 | 14.11 | +0.15 (+1.07%) | 600,929 |
| 4 Aug 2022 | CNY | 13.95 | 14.09 | 13.73 | 13.96 | 13.96 | +0.18 (+1.31%) | 527,848 |
| 3 Aug 2022 | CNY | 13.85 | 14.27 | 13.77 | 13.78 | 13.78 | -0.03 (-0.22%) | 899,214 |
| 2 Aug 2022 | CNY | 14.46 | 14.46 | 13.73 | 13.81 | 13.81 | -0.7 (-4.82%) | 1,329,137 |
| 1 Aug 2022 | CNY | 14.48 | 14.57 | 14.34 | 14.51 | 14.51 | +0.09 (+0.62%) | 738,320 |
| 29 Jul 2022 | CNY | 14.61 | 14.61 | 14.4 | 14.42 | 14.42 | -0.13 (-0.89%) | 534,276 |
