| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 15.27 | 15.41 | 15.02 | 15.18 | 15.18 | -0.07 (-0.46%) | 1,386,366 |
| 12 Aug 2022 | CNY | 15.5 | 15.77 | 15.21 | 15.25 | 15.25 | -0.35 (-2.24%) | 2,205,893 |
| 11 Aug 2022 | CNY | 15.4 | 15.65 | 15.3 | 15.6 | 15.6 | +0.2 (+1.30%) | 2,436,470 |
| 10 Aug 2022 | CNY | 14.89 | 15.54 | 14.84 | 15.4 | 15.4 | +0.46 (+3.08%) | 2,898,973 |
| 9 Aug 2022 | CNY | 15.1 | 15.1 | 14.87 | 14.94 | 14.94 | -0.1 (-0.66%) | 1,087,434 |
| 8 Aug 2022 | CNY | 15.1 | 15.1 | 14.78 | 15.04 | 15.04 | +0.05 (+0.33%) | 1,344,668 |
| 5 Aug 2022 | CNY | 14.41 | 15.05 | 14.41 | 14.99 | 14.99 | +0.49 (+3.38%) | 2,587,628 |
| 4 Aug 2022 | CNY | 14.36 | 14.53 | 14.2 | 14.5 | 14.5 | +0.23 (+1.61%) | 1,393,230 |
| 3 Aug 2022 | CNY | 14.18 | 14.64 | 14.18 | 14.27 | 14.27 | +0.12 (+0.85%) | 2,538,155 |
| 2 Aug 2022 | CNY | 15.04 | 15.4 | 14.11 | 14.15 | 14.15 | -1.22 (-7.94%) | 4,486,662 |
| 1 Aug 2022 | CNY | 15.15 | 15.4 | 14.89 | 15.37 | 15.37 | +0.37 (+2.47%) | 2,105,940 |
| 29 Jul 2022 | CNY | 15.21 | 15.24 | 14.98 | 15 | 15 | -0.24 (-1.57%) | 1,331,484 |
| 28 Jul 2022 | CNY | 14.93 | 15.29 | 14.88 | 15.24 | 15.24 | +0.35 (+2.35%) | 2,379,515 |
| 27 Jul 2022 | CNY | 14.74 | 15.08 | 14.74 | 14.89 | 14.89 | +0.12 (+0.81%) | 1,467,911 |
| 26 Jul 2022 | CNY | 14.69 | 14.79 | 14.35 | 14.77 | 14.77 | +0.04 (+0.27%) | 1,098,849 |
| 25 Jul 2022 | CNY | 15.15 | 15.23 | 14.52 | 14.73 | 14.73 | -0.36 (-2.39%) | 2,340,888 |
| 22 Jul 2022 | CNY | 14.81 | 15.46 | 14.81 | 15.09 | 15.09 | +0.21 (+1.41%) | 2,751,960 |
| 21 Jul 2022 | CNY | 14.95 | 15.15 | 14.81 | 14.88 | 14.88 | -0.07 (-0.47%) | 1,402,338 |
| 20 Jul 2022 | CNY | 15.17 | 15.18 | 14.92 | 14.95 | 14.95 | -0.07 (-0.47%) | 1,300,395 |
| 19 Jul 2022 | CNY | 15.16 | 15.17 | 14.9 | 15.02 | 15.02 | -0.04 (-0.27%) | 1,713,149 |
| 18 Jul 2022 | CNY | 14.47 | 15.15 | 14.43 | 15.06 | 15.06 | +0.68 (+4.73%) | 2,486,263 |
| 15 Jul 2022 | CNY | 14.93 | 14.93 | 14.38 | 14.38 | 14.38 | -0.44 (-2.97%) | 1,444,820 |
| 14 Jul 2022 | CNY | 14.68 | 14.95 | 14.46 | 14.82 | 14.82 | +0.12 (+0.82%) | 1,672,868 |
| 13 Jul 2022 | CNY | 14.35 | 14.83 | 14.24 | 14.7 | 14.7 | +0.48 (+3.38%) | 1,884,809 |
| 12 Jul 2022 | CNY | 14.65 | 14.72 | 14.21 | 14.22 | 14.22 | -0.47 (-3.20%) | 1,514,919 |
| 11 Jul 2022 | CNY | 14.9 | 14.99 | 14.57 | 14.69 | 14.69 | -0.21 (-1.41%) | 1,610,236 |
| 8 Jul 2022 | CNY | 15.1 | 15.38 | 14.85 | 14.9 | 14.9 | -0.19 (-1.26%) | 1,799,229 |
| 7 Jul 2022 | CNY | 14.86 | 15.27 | 14.71 | 15.09 | 15.09 | +0.21 (+1.41%) | 3,042,496 |
| 6 Jul 2022 | CNY | 15.14 | 15.66 | 14.74 | 14.88 | 14.88 | +0.09 (+0.61%) | 3,414,339 |
| 5 Jul 2022 | CNY | 15.17 | 15.24 | 14.54 | 14.79 | 14.79 | -0.38 (-2.50%) | 2,174,841 |
