| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 14.8 | 13.56 | 13.56 | 13.94 | 13.94 | +0.49 (+3.64%) | 88,797,100 |
| 16 Aug 2022 | CNY | 13.76 | 12.82 | 12.82 | 13.45 | 13.45 | +0.45 (+3.46%) | 57,779,360 |
| 15 Aug 2022 | CNY | 13.12 | 12.65 | 13.12 | 13 | 13 | -0.12 (-0.91%) | 59,464,040 |
| 12 Aug 2022 | CNY | 13.56 | 12.58 | 12.59 | 13.12 | 13.12 | +0.79 (+6.41%) | 98,366,310 |
| 11 Aug 2022 | CNY | 12.49 | 12.22 | 12.34 | 12.33 | 12.33 | -0.01 (-0.08%) | 26,505,090 |
| 10 Aug 2022 | CNY | 12.64 | 11.76 | 11.93 | 12.34 | 12.34 | +0.35 (+2.92%) | 49,369,590 |
| 9 Aug 2022 | CNY | 12.12 | 11.71 | 11.9 | 11.99 | 11.99 | +0.04 (+0.33%) | 32,274,970 |
| 8 Aug 2022 | CNY | 11.98 | 11.42 | 11.51 | 11.95 | 11.95 | +0.45 (+3.91%) | 38,164,290 |
| 5 Aug 2022 | CNY | 11.62 | 11.3 | 11.44 | 11.5 | 11.5 | +0.01 (+0.09%) | 26,011,490 |
| 4 Aug 2022 | CNY | 11.71 | 11.26 | 11.53 | 11.49 | 11.49 | +0.02 (+0.17%) | 28,825,880 |
| 3 Aug 2022 | CNY | 12.24 | 11.44 | 12.17 | 11.47 | 11.47 | -0.38 (-3.21%) | 40,627,820 |
| 2 Aug 2022 | CNY | 12.77 | 11.79 | 12.69 | 11.85 | 11.85 | -0.97 (-7.57%) | 52,683,080 |
| 1 Aug 2022 | CNY | 12.95 | 12.48 | 12.7 | 12.82 | 12.82 | -0.18 (-1.38%) | 42,994,560 |
| 29 Jul 2022 | CNY | 13.56 | 12.96 | 13.2 | 13 | 13 | -0.32 (-2.40%) | 49,677,140 |
| 28 Jul 2022 | CNY | 13.8 | 13.22 | 13.55 | 13.32 | 13.32 | -0.34 (-2.49%) | 63,711,080 |
| 27 Jul 2022 | CNY | 14.02 | 13.2 | 13.6 | 13.66 | 13.66 | +0.21 (+1.56%) | 82,274,700 |
| 26 Jul 2022 | CNY | 14.37 | 13.13 | 13.66 | 13.45 | 13.45 | -0.36 (-2.61%) | 100,467,370 |
| 25 Jul 2022 | CNY | 14.56 | 12.96 | 13.8 | 13.81 | 13.81 | -0.59 (-4.10%) | 118,875,220 |
| 22 Jul 2022 | CNY | 15.49 | 14.4 | 15.49 | 14.4 | 14.4 | -1.6 (-10%) | 44,120,470 |
| 21 Jul 2022 | CNY | 16.2 | 14.39 | 15.21 | 16 | 16 | +1.27 (+8.62%) | 146,912,010 |
| 20 Jul 2022 | CNY | 14.73 | 13.02 | 13.86 | 14.73 | 14.73 | +1.34 (+10.01%) | 118,391,810 |
| 19 Jul 2022 | CNY | 13.39 | 12.38 | 12.38 | 13.39 | 13.39 | +1.22 (+10.02%) | 75,455,590 |
| 18 Jul 2022 | CNY | 12.17 | 11.04 | 11.07 | 12.17 | 12.17 | +1.11 (+10.04%) | 28,481,090 |
| 15 Jul 2022 | CNY | 11.95 | 11.03 | 11.95 | 11.06 | 11.06 | -0.95 (-7.91%) | 42,856,660 |
| 14 Jul 2022 | CNY | 12.65 | 11.97 | 12.58 | 12.01 | 12.01 | -0.49 (-3.92%) | 25,353,200 |
| 13 Jul 2022 | CNY | 12.65 | 11.6 | 11.67 | 12.5 | 12.5 | +0.81 (+6.93%) | 30,750,730 |
| 12 Jul 2022 | CNY | 11.92 | 11.54 | 11.88 | 11.69 | 11.69 | -0.23 (-1.93%) | 18,500,370 |
| 11 Jul 2022 | CNY | 12.36 | 11.83 | 12.25 | 11.92 | 11.92 | -0.21 (-1.73%) | 17,990,360 |
| 8 Jul 2022 | CNY | 12.91 | 12.08 | 12.44 | 12.13 | 12.13 | -0.29 (-2.33%) | 24,777,930 |
| 7 Jul 2022 | CNY | 12.85 | 12.29 | 12.75 | 12.42 | 12.42 | -0.51 (-3.94%) | 28,680,620 |
