| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 14.95 | 14.61 | 14.95 | 14.8 | 14.8 | -0.24 (-1.60%) | 17,994,140 |
| 12 Aug 2022 | CNY | 15.15 | 14.42 | 14.53 | 15.04 | 15.04 | +0.39 (+2.66%) | 28,002,490 |
| 11 Aug 2022 | CNY | 14.81 | 14.56 | 14.56 | 14.65 | 14.65 | +0.1 (+0.69%) | 14,565,080 |
| 10 Aug 2022 | CNY | 14.86 | 14.48 | 14.61 | 14.55 | 14.55 | -0.19 (-1.29%) | 15,256,600 |
| 9 Aug 2022 | CNY | 15.03 | 14.61 | 14.9 | 14.74 | 14.74 | -0.3 (-1.99%) | 17,714,000 |
| 8 Aug 2022 | CNY | 15.28 | 14.78 | 15 | 15.04 | 15.04 | -0.15 (-0.99%) | 22,555,760 |
| 5 Aug 2022 | CNY | 15.68 | 14.92 | 15.2 | 15.19 | 15.19 | +0.21 (+1.40%) | 40,196,480 |
| 4 Aug 2022 | CNY | 15.18 | 14.63 | 14.8 | 14.98 | 14.98 | +0.3 (+2.04%) | 25,565,110 |
| 3 Aug 2022 | CNY | 15.4 | 14.31 | 14.31 | 14.68 | 14.68 | +0.59 (+4.19%) | 43,794,340 |
| 2 Aug 2022 | CNY | 14.69 | 14.04 | 14.54 | 14.09 | 14.09 | -0.7 (-4.73%) | 33,744,910 |
| 1 Aug 2022 | CNY | 15.31 | 14.73 | 15 | 14.79 | 14.79 | -0.42 (-2.76%) | 30,317,390 |
| 29 Jul 2022 | CNY | 15.46 | 14.94 | 15.2 | 15.21 | 15.21 | -0.13 (-0.85%) | 36,241,380 |
| 28 Jul 2022 | CNY | 15.79 | 14.37 | 14.56 | 15.34 | 15.34 | +0.92 (+6.38%) | 61,483,970 |
| 27 Jul 2022 | CNY | 14.53 | 14.09 | 14.46 | 14.42 | 14.42 | -0.32 (-2.17%) | 50,811,900 |
| 26 Jul 2022 | CNY | 15.8 | 14.07 | 14.15 | 14.74 | 14.74 | +0.29 (+2.01%) | 81,816,820 |
| 25 Jul 2022 | CNY | 14.45 | 13.91 | 14.45 | 14.45 | 14.45 | +1.31 (+9.97%) | 73,958,860 |
| 22 Jul 2022 | CNY | 13.5 | 13.02 | 13.5 | 13.14 | 13.14 | -0.29 (-2.16%) | 12,178,090 |
| 21 Jul 2022 | CNY | 13.81 | 13.39 | 13.76 | 13.43 | 13.43 | -0.2 (-1.47%) | 17,119,640 |
| 20 Jul 2022 | CNY | 13.64 | 13.23 | 13.4 | 13.63 | 13.63 | +0.43 (+3.26%) | 22,653,790 |
| 19 Jul 2022 | CNY | 13.33 | 12.82 | 12.85 | 13.2 | 13.2 | +0.38 (+2.96%) | 21,091,820 |
| 18 Jul 2022 | CNY | 12.84 | 12.48 | 12.53 | 12.82 | 12.82 | +0.36 (+2.89%) | 7,837,120 |
| 15 Jul 2022 | CNY | 12.74 | 12.46 | 12.67 | 12.46 | 12.46 | -0.2 (-1.58%) | 7,449,950 |
| 14 Jul 2022 | CNY | 12.89 | 12.35 | 12.47 | 12.66 | 12.66 | +0.23 (+1.85%) | 9,945,340 |
| 13 Jul 2022 | CNY | 12.56 | 12.37 | 12.5 | 12.43 | 12.43 | -0.23 (-1.82%) | 6,137,980 |
| 12 Jul 2022 | CNY | 12.85 | 12.65 | 12.76 | 12.66 | 12.66 | -0.17 (-1.33%) | 7,586,370 |
| 11 Jul 2022 | CNY | 12.99 | 12.7 | 12.96 | 12.83 | 12.83 | -0.13 (-1.00%) | 9,165,000 |
| 8 Jul 2022 | CNY | 13.12 | 12.86 | 12.87 | 12.96 | 12.96 | +0.05 (+0.39%) | 10,868,830 |
| 7 Jul 2022 | CNY | 13.14 | 12.9 | 13 | 12.91 | 12.91 | +0.06 (+0.47%) | 13,943,510 |
| 6 Jul 2022 | CNY | 13 | 12.8 | 12.9 | 12.85 | 12.85 | -0.09 (-0.70%) | 9,111,990 |
| 5 Jul 2022 | CNY | 13.25 | 12.75 | 13.25 | 12.94 | 12.94 | -0.29 (-2.19%) | 17,877,880 |
