| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 15.58 | 15.73 | 15.07 | 15.12 | 15.12 | -0.5 (-3.20%) | 6,533,644 |
| 19 Aug 2022 | CNY | 16.59 | 16.59 | 15.59 | 15.62 | 15.62 | -0.8 (-4.87%) | 8,348,793 |
| 18 Aug 2022 | CNY | 16.14 | 16.67 | 16 | 16.42 | 16.42 | +0.11 (+0.67%) | 6,993,724 |
| 17 Aug 2022 | CNY | 16.08 | 16.49 | 15.85 | 16.31 | 16.31 | +0.15 (+0.93%) | 7,509,080 |
| 16 Aug 2022 | CNY | 15.54 | 16.25 | 15.37 | 16.16 | 16.16 | +0.8 (+5.21%) | 11,183,425 |
| 15 Aug 2022 | CNY | 15.33 | 15.57 | 15.03 | 15.36 | 15.36 | -0.02 (-0.13%) | 4,193,777 |
| 12 Aug 2022 | CNY | 16.15 | 16.25 | 15.36 | 15.38 | 15.38 | -0.49 (-3.09%) | 5,867,746 |
| 11 Aug 2022 | CNY | 15.54 | 15.99 | 15.44 | 15.87 | 15.87 | +0.48 (+3.12%) | 6,045,804 |
| 10 Aug 2022 | CNY | 15.5 | 15.62 | 15.22 | 15.39 | 15.39 | -0.1 (-0.65%) | 3,532,419 |
| 9 Aug 2022 | CNY | 15.52 | 15.8 | 15.3 | 15.49 | 15.49 | -0.1 (-0.64%) | 3,829,030 |
| 8 Aug 2022 | CNY | 15.79 | 15.79 | 15.4 | 15.59 | 15.59 | -0.05 (-0.32%) | 4,661,215 |
| 5 Aug 2022 | CNY | 15.32 | 15.69 | 15.18 | 15.64 | 15.64 | +0.43 (+2.83%) | 5,321,662 |
| 4 Aug 2022 | CNY | 14.98 | 15.45 | 14.97 | 15.21 | 15.21 | +0.45 (+3.05%) | 4,859,725 |
| 3 Aug 2022 | CNY | 15.23 | 15.64 | 14.58 | 14.76 | 14.76 | -0.33 (-2.19%) | 6,468,492 |
| 2 Aug 2022 | CNY | 15.8 | 15.87 | 14.75 | 15.09 | 15.09 | -0.91 (-5.69%) | 8,483,763 |
| 1 Aug 2022 | CNY | 15.58 | 16.21 | 15.4 | 16 | 16 | +0.37 (+2.37%) | 6,493,082 |
| 29 Jul 2022 | CNY | 16.25 | 16.28 | 15.51 | 15.63 | 15.63 | -0.34 (-2.13%) | 8,285,394 |
| 28 Jul 2022 | CNY | 14.98 | 16.23 | 14.98 | 15.97 | 15.97 | +1.07 (+7.18%) | 14,423,494 |
| 27 Jul 2022 | CNY | 14.58 | 14.98 | 14.53 | 14.9 | 14.9 | +0.3 (+2.05%) | 3,052,886 |
| 26 Jul 2022 | CNY | 14.69 | 14.78 | 14.3 | 14.6 | 14.6 | -0.05 (-0.34%) | 2,320,884 |
| 25 Jul 2022 | CNY | 14.63 | 14.98 | 14.56 | 14.65 | 14.65 | +0.05 (+0.34%) | 2,800,556 |
| 22 Jul 2022 | CNY | 14.97 | 15.17 | 14.45 | 14.6 | 14.6 | -0.26 (-1.75%) | 3,107,872 |
| 21 Jul 2022 | CNY | 14.72 | 15.16 | 14.67 | 14.86 | 14.86 | +0.06 (+0.41%) | 3,625,243 |
| 20 Jul 2022 | CNY | 14.9 | 14.95 | 14.7 | 14.8 | 14.8 | +0.02 (+0.14%) | 3,579,467 |
| 19 Jul 2022 | CNY | 14.17 | 14.89 | 14.14 | 14.78 | 14.78 | +0.65 (+4.60%) | 5,469,702 |
| 18 Jul 2022 | CNY | 14.07 | 14.21 | 13.83 | 14.13 | 14.13 | +0.17 (+1.22%) | 2,080,415 |
| 15 Jul 2022 | CNY | 14.3 | 14.3 | 13.88 | 13.96 | 13.96 | -0.24 (-1.69%) | 2,875,983 |
| 14 Jul 2022 | CNY | 13.55 | 14.39 | 13.53 | 14.2 | 14.2 | +0.65 (+4.80%) | 6,145,796 |
| 13 Jul 2022 | CNY | 13.7 | 13.78 | 13.46 | 13.55 | 13.55 | -0.13 (-0.95%) | 2,599,549 |
| 12 Jul 2022 | CNY | 14.43 | 14.5 | 13.66 | 13.68 | 13.68 | -0.74 (-5.13%) | 5,869,501 |
