| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 17.88 | 18.46 | 16.9 | 17.04 | 17.04 | -1.69 (-9.02%) | 31,071,700 |
| 19 Aug 2022 | CNY | 17.05 | 18.73 | 16.83 | 18.73 | 18.73 | +1.7 (+9.98%) | 35,983,548 |
| 18 Aug 2022 | CNY | 16.7 | 17.23 | 16.53 | 17.03 | 17.03 | -0.21 (-1.22%) | 18,736,799 |
| 17 Aug 2022 | CNY | 16.28 | 17.55 | 16.06 | 17.24 | 17.24 | +0.82 (+4.99%) | 29,180,368 |
| 16 Aug 2022 | CNY | 16.83 | 17.11 | 16.29 | 16.42 | 16.42 | -0.39 (-2.32%) | 25,098,314 |
| 15 Aug 2022 | CNY | 16.64 | 17.5 | 16.64 | 16.81 | 16.81 | -0.04 (-0.24%) | 26,847,421 |
| 12 Aug 2022 | CNY | 17.62 | 18.9 | 16.77 | 16.85 | 16.85 | -0.77 (-4.37%) | 48,404,007 |
| 11 Aug 2022 | CNY | 16.16 | 17.62 | 16.16 | 17.62 | 17.62 | +1.6 (+9.99%) | 39,913,424 |
| 10 Aug 2022 | CNY | 15.68 | 16.87 | 15.66 | 16.02 | 16.02 | -0.85 (-5.04%) | 31,304,472 |
| 9 Aug 2022 | CNY | 15.98 | 17.33 | 15.3 | 16.87 | 16.87 | +1.12 (+7.11%) | 43,199,297 |
| 8 Aug 2022 | CNY | 14.68 | 15.75 | 14.21 | 15.75 | 15.75 | +1.43 (+9.99%) | 28,601,237 |
| 5 Aug 2022 | CNY | 13.06 | 14.32 | 13 | 14.32 | 14.32 | +1.3 (+9.98%) | 16,231,662 |
| 4 Aug 2022 | CNY | 12.76 | 13.15 | 12.76 | 13.02 | 13.02 | +0.24 (+1.88%) | 4,116,987 |
| 3 Aug 2022 | CNY | 12.74 | 13.16 | 12.73 | 12.78 | 12.78 | +0.04 (+0.31%) | 4,226,020 |
| 2 Aug 2022 | CNY | 13.31 | 13.32 | 12.5 | 12.74 | 12.74 | -0.62 (-4.64%) | 6,551,540 |
| 1 Aug 2022 | CNY | 13.18 | 13.49 | 12.91 | 13.36 | 13.36 | +0.17 (+1.29%) | 4,227,220 |
| 29 Jul 2022 | CNY | 13.42 | 13.58 | 13.16 | 13.19 | 13.19 | -0.3 (-2.22%) | 5,670,480 |
| 28 Jul 2022 | CNY | 13.62 | 13.81 | 13.38 | 13.49 | 13.49 | -0.12 (-0.88%) | 13,968,342 |
| 27 Jul 2022 | CNY | 13.51 | 14.39 | 13.35 | 13.61 | 13.61 | +0.53 (+4.05%) | 21,190,157 |
| 26 Jul 2022 | CNY | 13 | 13.13 | 12.76 | 13.08 | 13.08 | +0.07 (+0.54%) | 2,464,119 |
| 25 Jul 2022 | CNY | 12.9 | 13.13 | 12.89 | 13.01 | 13.01 | -0.01 (-0.08%) | 2,294,240 |
| 22 Jul 2022 | CNY | 13.03 | 13.15 | 12.86 | 13.02 | 13.02 | +0.05 (+0.39%) | 3,412,520 |
| 21 Jul 2022 | CNY | 12.8 | 13.15 | 12.72 | 12.97 | 12.97 | +0.12 (+0.93%) | 3,909,846 |
| 20 Jul 2022 | CNY | 12.45 | 12.93 | 12.45 | 12.85 | 12.85 | +0.38 (+3.05%) | 3,974,126 |
| 19 Jul 2022 | CNY | 12.35 | 12.48 | 12.23 | 12.47 | 12.47 | +0.13 (+1.05%) | 2,429,120 |
| 18 Jul 2022 | CNY | 12.07 | 12.36 | 12.02 | 12.34 | 12.34 | +0.25 (+2.07%) | 3,272,079 |
| 15 Jul 2022 | CNY | 12.08 | 12.3 | 11.85 | 12.09 | 12.09 | -0.34 (-2.74%) | 4,504,662 |
| 14 Jul 2022 | CNY | 12.46 | 12.55 | 12.41 | 12.43 | 12.43 | -0.02 (-0.16%) | 2,347,027 |
| 13 Jul 2022 | CNY | 12.35 | 12.63 | 12.32 | 12.45 | 12.45 | +0.06 (+0.48%) | 1,754,371 |
| 12 Jul 2022 | CNY | 12.85 | 12.9 | 12.38 | 12.39 | 12.39 | -0.36 (-2.82%) | 3,502,782 |
