| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 14.4 | 14.86 | 14.28 | 14.8 | 14.8 | +0.33 (+2.28%) | 11,016,679 |
| 9 Aug 2022 | CNY | 13.84 | 14.54 | 13.72 | 14.47 | 14.47 | +0.54 (+3.88%) | 10,826,681 |
| 8 Aug 2022 | CNY | 13.85 | 13.99 | 13.72 | 13.93 | 13.93 | +0.07 (+0.51%) | 7,132,531 |
| 5 Aug 2022 | CNY | 13.78 | 13.94 | 13.61 | 13.86 | 13.86 | +0.17 (+1.24%) | 6,775,871 |
| 4 Aug 2022 | CNY | 13.59 | 13.83 | 13.37 | 13.69 | 13.69 | +0.23 (+1.71%) | 7,963,015 |
| 3 Aug 2022 | CNY | 13.74 | 14.19 | 13.4 | 13.46 | 13.46 | -0.37 (-2.68%) | 10,545,800 |
| 2 Aug 2022 | CNY | 14.36 | 14.36 | 13.59 | 13.83 | 13.83 | -0.78 (-5.34%) | 13,324,919 |
| 1 Aug 2022 | CNY | 14.35 | 14.65 | 14.2 | 14.61 | 14.61 | +0.19 (+1.32%) | 8,334,680 |
| 29 Jul 2022 | CNY | 14.53 | 14.87 | 14.37 | 14.42 | 14.42 | -0.14 (-0.96%) | 10,768,366 |
| 28 Jul 2022 | CNY | 14.6 | 14.69 | 14.37 | 14.56 | 14.56 | -0.01 (-0.07%) | 9,702,718 |
| 27 Jul 2022 | CNY | 14.27 | 14.88 | 14.2 | 14.57 | 14.57 | +0.57 (+4.07%) | 15,848,764 |
| 26 Jul 2022 | CNY | 14.07 | 14.12 | 13.42 | 14 | 14 | -0.24 (-1.69%) | 10,093,875 |
| 25 Jul 2022 | CNY | 13.7 | 14.38 | 13.7 | 14.24 | 14.24 | +0.47 (+3.41%) | 10,402,036 |
| 22 Jul 2022 | CNY | 13.98 | 14.26 | 13.63 | 13.77 | 13.77 | -0.22 (-1.57%) | 8,922,824 |
| 21 Jul 2022 | CNY | 14.52 | 14.52 | 13.96 | 13.99 | 13.99 | -0.51 (-3.52%) | 9,661,600 |
| 20 Jul 2022 | CNY | 14.47 | 14.61 | 14.25 | 14.5 | 14.5 | +0.03 (+0.21%) | 9,151,297 |
| 19 Jul 2022 | CNY | 13.95 | 14.5 | 13.75 | 14.47 | 14.47 | +0.63 (+4.55%) | 14,467,320 |
| 18 Jul 2022 | CNY | 13.76 | 14.11 | 13.71 | 13.84 | 13.84 | +0.22 (+1.62%) | 8,196,038 |
| 15 Jul 2022 | CNY | 14.28 | 14.28 | 13.6 | 13.62 | 13.62 | -0.65 (-4.56%) | 10,099,938 |
| 14 Jul 2022 | CNY | 13.88 | 14.44 | 13.73 | 14.27 | 14.27 | +0.4 (+2.88%) | 11,598,940 |
| 13 Jul 2022 | CNY | 14.23 | 14.35 | 13.75 | 13.87 | 13.87 | -0.12 (-0.86%) | 11,835,896 |
| 12 Jul 2022 | CNY | 14.61 | 14.7 | 13.72 | 13.99 | 13.99 | -0.57 (-3.91%) | 13,290,941 |
| 11 Jul 2022 | CNY | 14.74 | 15.08 | 14.4 | 14.56 | 14.56 | -0.38 (-2.54%) | 11,975,066 |
| 8 Jul 2022 | CNY | 14.58 | 15.55 | 14.51 | 14.94 | 14.94 | +0.3 (+2.05%) | 17,662,129 |
| 7 Jul 2022 | CNY | 14.88 | 14.96 | 14.19 | 14.64 | 14.64 | -0.14 (-0.95%) | 12,819,197 |
| 6 Jul 2022 | CNY | 15.06 | 15.17 | 14.5 | 14.78 | 14.78 | -0.22 (-1.47%) | 14,208,420 |
| 5 Jul 2022 | CNY | 14.89 | 15.46 | 14.7 | 15 | 15 | +0.04 (+0.27%) | 22,763,432 |
| 4 Jul 2022 | CNY | 13.66 | 15.55 | 13.36 | 14.96 | 14.96 | +1.71 (+12.91%) | 33,118,476 |
| 1 Jul 2022 | CNY | 12.84 | 13.44 | 12.75 | 13.25 | 13.25 | +0.41 (+3.19%) | 12,372,556 |
| 30 Jun 2022 | CNY | 12.98 | 13.28 | 12.81 | 12.84 | 12.84 | -0.1 (-0.77%) | 9,536,730 |
