| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 16.7 | 17.49 | 16.11 | 16.2 | 16.2 | -0.71 (-4.20%) | 16,530,774 |
| 19 Aug 2022 | CNY | 17.4 | 18.1 | 16.9 | 16.91 | 16.91 | -0.54 (-3.09%) | 18,070,372 |
| 18 Aug 2022 | CNY | 16.97 | 17.62 | 16.62 | 17.45 | 17.45 | +0.49 (+2.89%) | 18,337,500 |
| 17 Aug 2022 | CNY | 17.64 | 17.76 | 16.8 | 16.96 | 16.96 | -0.66 (-3.75%) | 18,237,013 |
| 16 Aug 2022 | CNY | 17.88 | 18.38 | 17.31 | 17.62 | 17.62 | -0.45 (-2.49%) | 21,546,680 |
| 15 Aug 2022 | CNY | 18.04 | 19.2 | 17.9 | 18.07 | 18.07 | -0.41 (-2.22%) | 22,408,634 |
| 12 Aug 2022 | CNY | 18.56 | 20.38 | 18.08 | 18.48 | 18.48 | -0.79 (-4.10%) | 32,644,091 |
| 11 Aug 2022 | CNY | 18.72 | 20.33 | 18.69 | 19.27 | 19.27 | +0.47 (+2.50%) | 30,074,816 |
| 10 Aug 2022 | CNY | 18.6 | 19.3 | 17.9 | 18.8 | 18.8 | -0.9 (-4.57%) | 28,475,655 |
| 9 Aug 2022 | CNY | 18.01 | 19.7 | 17.33 | 19.7 | 19.7 | +1.4 (+7.65%) | 32,429,763 |
| 8 Aug 2022 | CNY | 18.71 | 19.23 | 17.68 | 18.3 | 18.3 | -1.13 (-5.82%) | 29,941,231 |
| 5 Aug 2022 | CNY | 19.23 | 20.43 | 18.6 | 19.43 | 19.43 | -0.05 (-0.26%) | 31,049,052 |
| 4 Aug 2022 | CNY | 18.25 | 20.29 | 18 | 19.48 | 19.48 | +1.58 (+8.83%) | 38,521,520 |
| 3 Aug 2022 | CNY | 17.4 | 20.5 | 17.06 | 17.9 | 17.9 | +0.19 (+1.07%) | 40,724,828 |
| 2 Aug 2022 | CNY | 15.99 | 18.18 | 15.99 | 17.71 | 17.71 | +2.3 (+14.93%) | 45,708,577 |
| 1 Aug 2022 | CNY | 14.6 | 15.41 | 13.62 | 15.41 | 15.41 | +2.57 (+20.02%) | 22,370,654 |
| 29 Jul 2022 | CNY | 12.19 | 12.9 | 12.03 | 12.84 | 12.84 | +0.71 (+5.85%) | 10,706,061 |
| 28 Jul 2022 | CNY | 11.85 | 12.21 | 11.84 | 12.13 | 12.13 | +0.35 (+2.97%) | 3,232,953 |
| 27 Jul 2022 | CNY | 11.72 | 11.95 | 11.65 | 11.78 | 11.78 | -0.06 (-0.51%) | 1,272,541 |
| 26 Jul 2022 | CNY | 11.9 | 11.9 | 11.66 | 11.84 | 11.84 | -0.03 (-0.25%) | 1,245,438 |
| 25 Jul 2022 | CNY | 11.9 | 12.07 | 11.8 | 11.87 | 11.87 | -0.03 (-0.25%) | 1,529,880 |
| 22 Jul 2022 | CNY | 12 | 12.21 | 11.77 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,886,380 |
| 21 Jul 2022 | CNY | 11.81 | 12.13 | 11.72 | 12 | 12 | +0.19 (+1.61%) | 2,742,938 |
| 20 Jul 2022 | CNY | 11.75 | 11.84 | 11.63 | 11.81 | 11.81 | +0.07 (+0.60%) | 1,901,323 |
| 19 Jul 2022 | CNY | 11.75 | 11.8 | 11.54 | 11.74 | 11.74 | +0.06 (+0.51%) | 2,054,600 |
| 18 Jul 2022 | CNY | 11.07 | 11.72 | 11.04 | 11.68 | 11.68 | +0.65 (+5.89%) | 3,920,100 |
| 15 Jul 2022 | CNY | 11.26 | 11.49 | 11.01 | 11.03 | 11.03 | -0.36 (-3.16%) | 2,475,900 |
| 14 Jul 2022 | CNY | 11.29 | 11.56 | 11.2 | 11.39 | 11.39 | +0.1 (+0.89%) | 1,871,500 |
| 13 Jul 2022 | CNY | 11.36 | 11.37 | 11.2 | 11.29 | 11.29 | +0.03 (+0.27%) | 1,249,420 |
| 12 Jul 2022 | CNY | 11.7 | 11.73 | 11.23 | 11.26 | 11.26 | -0.47 (-4.01%) | 2,155,253 |
