| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 18.19 | 15.8 | 16.48 | 17.79 | 17.79 | +1.25 (+7.56%) | 5,068,260 |
| 5 Aug 2022 | CNY | 16.68 | 15.7 | 15.95 | 16.54 | 16.54 | +0.48 (+2.99%) | 3,248,980 |
| 4 Aug 2022 | CNY | 16.5 | 15.31 | 15.31 | 16.06 | 16.06 | +0.78 (+5.10%) | 2,772,760 |
| 3 Aug 2022 | CNY | 16.25 | 15.28 | 15.53 | 15.28 | 15.28 | -0.52 (-3.29%) | 2,815,450 |
| 2 Aug 2022 | CNY | 16.92 | 15.8 | 16.92 | 15.8 | 15.8 | -0.85 (-5.11%) | 4,551,250 |
| 1 Aug 2022 | CNY | 17.15 | 16.28 | 16.38 | 16.65 | 16.65 | -0.25 (-1.48%) | 4,298,910 |
| 29 Jul 2022 | CNY | 17.85 | 16.2 | 17.22 | 16.9 | 16.9 | -0.02 (-0.12%) | 8,092,240 |
| 28 Jul 2022 | CNY | 16.92 | 15.43 | 15.43 | 16.92 | 16.92 | +1.54 (+10.01%) | 2,264,750 |
| 27 Jul 2022 | CNY | 15.72 | 14.7 | 14.99 | 15.38 | 15.38 | +0.42 (+2.81%) | 4,405,000 |
| 26 Jul 2022 | CNY | 15.04 | 14.19 | 14.52 | 14.96 | 14.96 | +0.3 (+2.05%) | 3,373,790 |
| 25 Jul 2022 | CNY | 15.08 | 14.35 | 14.95 | 14.66 | 14.66 | -0.3 (-2.01%) | 4,383,660 |
| 22 Jul 2022 | CNY | 15.8 | 14.43 | 15.23 | 14.96 | 14.96 | -0.11 (-0.73%) | 8,935,640 |
| 21 Jul 2022 | CNY | 15.07 | 13.65 | 13.7 | 15.07 | 15.07 | +1.37 (+10%) | 5,883,070 |
| 20 Jul 2022 | CNY | 16 | 13.52 | 16 | 13.7 | 13.7 | -0.96 (-6.55%) | 9,721,350 |
| 19 Jul 2022 | CNY | 14.66 | 14.49 | 14.6 | 14.66 | 14.66 | +1.33 (+9.98%) | 2,168,000 |
| 18 Jul 2022 | CNY | 13.33 | 12.13 | 12.3 | 13.33 | 13.33 | +1.21 (+9.98%) | 1,218,490 |
| 15 Jul 2022 | CNY | 12.58 | 12.11 | 12.58 | 12.12 | 12.12 | -0.48 (-3.81%) | 762,140 |
| 14 Jul 2022 | CNY | 12.68 | 12.33 | 12.44 | 12.6 | 12.6 | +0.12 (+0.96%) | 552,220 |
| 13 Jul 2022 | CNY | 12.56 | 12.07 | 12.13 | 12.48 | 12.48 | +0.35 (+2.89%) | 668,100 |
| 12 Jul 2022 | CNY | 12.38 | 12.06 | 12.28 | 12.13 | 12.13 | -0.2 (-1.62%) | 716,620 |
| 11 Jul 2022 | CNY | 12.71 | 12.23 | 12.53 | 12.33 | 12.33 | -0.26 (-2.07%) | 967,110 |
| 8 Jul 2022 | CNY | 12.68 | 12.45 | 12.5 | 12.59 | 12.59 | +0.08 (+0.64%) | 693,370 |
| 7 Jul 2022 | CNY | 12.75 | 12 | 12.38 | 12.51 | 12.51 | +0.22 (+1.79%) | 716,170 |
| 6 Jul 2022 | CNY | 12.6 | 12.2 | 12.39 | 12.29 | 12.29 | -0.13 (-1.05%) | 790,160 |
| 5 Jul 2022 | CNY | 12.89 | 12.31 | 12.78 | 12.42 | 12.42 | -0.38 (-2.97%) | 894,800 |
| 4 Jul 2022 | CNY | 12.89 | 12.5 | 12.89 | 12.8 | 12.8 | -0.1 (-0.78%) | 1,297,650 |
| 1 Jul 2022 | CNY | 12.98 | 12.55 | 12.79 | 12.9 | 12.9 | +0.11 (+0.86%) | 956,500 |
| 30 Jun 2022 | CNY | 13.13 | 12.77 | 12.9 | 12.79 | 12.79 | -0.15 (-1.16%) | 1,126,900 |
| 29 Jun 2022 | CNY | 13.4 | 12.94 | 13.26 | 12.94 | 12.94 | -0.34 (-2.56%) | 1,484,830 |
| 28 Jun 2022 | CNY | 13.64 | 13.21 | 13.42 | 13.28 | 13.28 | -0.14 (-1.04%) | 2,454,040 |
