| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 15.16 | 16.25 | 15.02 | 15.9 | 15.9 | +0.66 (+4.33%) | 71,423,211 |
| 12 Aug 2022 | CNY | 14.69 | 15.5 | 14.57 | 15.24 | 15.24 | +0.56 (+3.81%) | 66,451,076 |
| 11 Aug 2022 | CNY | 14.88 | 15.04 | 14.5 | 14.68 | 14.68 | -0.3 (-2.00%) | 58,582,355 |
| 10 Aug 2022 | CNY | 14.66 | 15.09 | 14.41 | 14.98 | 14.98 | +0.23 (+1.56%) | 52,896,740 |
| 9 Aug 2022 | CNY | 14.89 | 15.4 | 14.57 | 14.75 | 14.75 | -0.14 (-0.94%) | 77,645,207 |
| 8 Aug 2022 | CNY | 14.08 | 14.89 | 13.86 | 14.89 | 14.89 | +0.6 (+4.20%) | 64,559,036 |
| 5 Aug 2022 | CNY | 14.5 | 14.63 | 14.02 | 14.29 | 14.29 | -0.21 (-1.45%) | 48,989,881 |
| 4 Aug 2022 | CNY | 14.41 | 14.67 | 14.12 | 14.5 | 14.5 | -0.21 (-1.43%) | 62,172,684 |
| 3 Aug 2022 | CNY | 15.14 | 15.7 | 14.33 | 14.71 | 14.71 | -0.44 (-2.90%) | 119,192,773 |
| 2 Aug 2022 | CNY | 14.1 | 15.52 | 13.82 | 15.15 | 15.15 | +0.75 (+5.21%) | 144,321,507 |
| 1 Aug 2022 | CNY | 14.21 | 14.48 | 13.8 | 14.4 | 14.4 | +0.15 (+1.05%) | 92,448,567 |
| 29 Jul 2022 | CNY | 14.65 | 14.78 | 13.99 | 14.25 | 14.25 | -0.28 (-1.93%) | 129,952,765 |
| 28 Jul 2022 | CNY | 13.72 | 14.53 | 13.65 | 14.53 | 14.53 | +1.32 (+9.99%) | 139,490,455 |
| 27 Jul 2022 | CNY | 12.21 | 13.21 | 12.18 | 13.21 | 13.21 | +1.2 (+9.99%) | 110,827,984 |
| 26 Jul 2022 | CNY | 12 | 12.1 | 11.68 | 12.01 | 12.01 | +0.01 (+0.08%) | 30,124,406 |
| 25 Jul 2022 | CNY | 12.62 | 12.7 | 11.95 | 12 | 12 | -0.65 (-5.14%) | 38,967,162 |
| 22 Jul 2022 | CNY | 12.99 | 13.15 | 12.49 | 12.65 | 12.65 | -0.33 (-2.54%) | 46,633,325 |
| 21 Jul 2022 | CNY | 12.95 | 13.41 | 12.72 | 12.98 | 12.98 | +0.13 (+1.01%) | 62,739,594 |
| 20 Jul 2022 | CNY | 12.91 | 13.02 | 12.68 | 12.85 | 12.85 | -0.03 (-0.23%) | 39,551,311 |
| 19 Jul 2022 | CNY | 12.93 | 13.03 | 12.57 | 12.88 | 12.88 | -0.03 (-0.23%) | 68,647,467 |
| 18 Jul 2022 | CNY | 12.01 | 12.91 | 11.84 | 12.91 | 12.91 | +1.17 (+9.97%) | 105,128,876 |
| 15 Jul 2022 | CNY | 11.58 | 12.1 | 11.37 | 11.74 | 11.74 | +0.13 (+1.12%) | 52,855,397 |
| 14 Jul 2022 | CNY | 10.9 | 11.89 | 10.62 | 11.61 | 11.61 | +0.79 (+7.30%) | 69,278,650 |
| 13 Jul 2022 | CNY | 10.91 | 11.09 | 10.75 | 10.82 | 10.82 | -0.08 (-0.73%) | 25,640,441 |
| 12 Jul 2022 | CNY | 11.25 | 11.47 | 10.89 | 10.9 | 10.9 | -0.35 (-3.11%) | 30,370,056 |
| 11 Jul 2022 | CNY | 11.8 | 12.15 | 11.18 | 11.25 | 11.25 | -0.96 (-7.86%) | 54,552,963 |
| 8 Jul 2022 | CNY | 13.19 | 13.58 | 12.05 | 12.21 | 12.21 | -0.73 (-5.64%) | 92,125,328 |
| 7 Jul 2022 | CNY | 11.9 | 12.97 | 11.72 | 12.94 | 12.94 | +0.96 (+8.01%) | 68,576,868 |
| 6 Jul 2022 | CNY | 12.32 | 12.48 | 11.8 | 11.98 | 11.98 | -0.32 (-2.60%) | 39,140,047 |
| 5 Jul 2022 | CNY | 12.5 | 12.75 | 12.1 | 12.3 | 12.3 | -0.27 (-2.15%) | 31,177,934 |
