| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 14.26 | 14.26 | 13.3 | 13.41 | 13.41 | -0.75 (-5.30%) | 6,342,639 |
| 23 Aug 2022 | CNY | 14.3 | 14.42 | 14.1 | 14.16 | 14.16 | -0.26 (-1.80%) | 3,357,225 |
| 22 Aug 2022 | CNY | 14.4 | 14.74 | 14.15 | 14.42 | 14.42 | -0.01 (-0.07%) | 3,587,166 |
| 19 Aug 2022 | CNY | 14.99 | 15.3 | 14.38 | 14.43 | 14.43 | -0.55 (-3.67%) | 6,754,421 |
| 18 Aug 2022 | CNY | 14.88 | 15.04 | 14.64 | 14.98 | 14.98 | +0.06 (+0.40%) | 5,883,358 |
| 17 Aug 2022 | CNY | 15 | 15.04 | 14.7 | 14.92 | 14.92 | -0.07 (-0.47%) | 3,703,763 |
| 16 Aug 2022 | CNY | 15.32 | 15.35 | 14.97 | 14.99 | 14.99 | -0.24 (-1.58%) | 4,144,073 |
| 15 Aug 2022 | CNY | 15 | 15.5 | 14.93 | 15.23 | 15.23 | -0.09 (-0.59%) | 8,570,833 |
| 12 Aug 2022 | CNY | 15.77 | 15.83 | 15.32 | 15.32 | 15.32 | -0.48 (-3.04%) | 4,115,408 |
| 11 Aug 2022 | CNY | 15.73 | 15.91 | 15.67 | 15.8 | 15.8 | +0.17 (+1.09%) | 5,029,536 |
| 10 Aug 2022 | CNY | 15.52 | 15.88 | 15.37 | 15.63 | 15.63 | +0.1 (+0.64%) | 5,570,768 |
| 9 Aug 2022 | CNY | 15.6 | 15.85 | 15.24 | 15.53 | 15.53 | -0.13 (-0.83%) | 5,916,582 |
| 8 Aug 2022 | CNY | 15.75 | 15.84 | 15.35 | 15.66 | 15.66 | -0.06 (-0.38%) | 5,932,293 |
| 5 Aug 2022 | CNY | 15.03 | 15.78 | 15 | 15.72 | 15.72 | +0.72 (+4.80%) | 7,753,423 |
| 4 Aug 2022 | CNY | 14.77 | 15.28 | 14.7 | 15 | 15 | +0.18 (+1.21%) | 5,520,960 |
| 3 Aug 2022 | CNY | 14.4 | 15.34 | 14.4 | 14.82 | 14.82 | +0.5 (+3.49%) | 6,924,463 |
| 2 Aug 2022 | CNY | 14.84 | 15.07 | 14.07 | 14.32 | 14.32 | -0.79 (-5.23%) | 6,552,763 |
| 1 Aug 2022 | CNY | 15.08 | 15.32 | 14.85 | 15.11 | 15.11 | +0.05 (+0.33%) | 4,499,498 |
| 29 Jul 2022 | CNY | 15.3 | 15.42 | 14.92 | 15.06 | 15.06 | -0.11 (-0.73%) | 4,257,463 |
| 28 Jul 2022 | CNY | 14.81 | 15.38 | 14.68 | 15.17 | 15.17 | +0.49 (+3.34%) | 5,927,644 |
| 27 Jul 2022 | CNY | 14.88 | 14.88 | 14.6 | 14.68 | 14.68 | -0.01 (-0.07%) | 3,238,045 |
| 26 Jul 2022 | CNY | 14.47 | 14.79 | 14.23 | 14.69 | 14.69 | +0.39 (+2.73%) | 3,900,688 |
| 25 Jul 2022 | CNY | 14.39 | 14.77 | 14.27 | 14.3 | 14.3 | +0.05 (+0.35%) | 3,786,862 |
| 22 Jul 2022 | CNY | 14.8 | 14.97 | 14.12 | 14.25 | 14.25 | -0.4 (-2.73%) | 4,931,746 |
| 21 Jul 2022 | CNY | 14.31 | 14.86 | 14.18 | 14.65 | 14.65 | +0.43 (+3.02%) | 6,033,235 |
| 20 Jul 2022 | CNY | 14.3 | 14.43 | 14.12 | 14.22 | 14.22 | +0.03 (+0.21%) | 4,944,251 |
| 19 Jul 2022 | CNY | 13.35 | 14.62 | 13.25 | 14.19 | 14.19 | +0.94 (+7.09%) | 10,139,202 |
| 18 Jul 2022 | CNY | 12.9 | 13.28 | 12.88 | 13.25 | 13.25 | +0.26 (+2.00%) | 3,560,762 |
| 15 Jul 2022 | CNY | 13.38 | 13.47 | 12.84 | 12.99 | 12.99 | -0.31 (-2.33%) | 3,056,622 |
| 14 Jul 2022 | CNY | 13.3 | 13.49 | 13.2 | 13.3 | 13.3 | +0.07 (+0.53%) | 2,468,877 |
