| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 18.02 | 18.35 | 17.1 | 17.49 | 17.49 | -1.46 (-7.70%) | 26,071,967 |
| 12 Aug 2022 | CNY | 19.57 | 19.85 | 18.82 | 18.95 | 18.95 | -0.41 (-2.12%) | 18,153,065 |
| 11 Aug 2022 | CNY | 17.71 | 20.02 | 17.65 | 19.36 | 19.36 | +1.76 (+10.00%) | 27,052,481 |
| 10 Aug 2022 | CNY | 16.77 | 17.88 | 16.72 | 17.6 | 17.6 | +0.61 (+3.59%) | 16,013,066 |
| 9 Aug 2022 | CNY | 17 | 17.36 | 16.62 | 16.99 | 16.99 | +0.27 (+1.61%) | 12,003,484 |
| 8 Aug 2022 | CNY | 17.08 | 17.08 | 16.57 | 16.72 | 16.72 | -0.17 (-1.01%) | 11,203,792 |
| 5 Aug 2022 | CNY | 16.69 | 17.16 | 16.48 | 16.89 | 16.89 | +0.19 (+1.14%) | 12,594,148 |
| 4 Aug 2022 | CNY | 16.64 | 16.88 | 16.31 | 16.7 | 16.7 | +0.14 (+0.85%) | 9,100,710 |
| 3 Aug 2022 | CNY | 17.07 | 17.49 | 16.4 | 16.56 | 16.56 | -0.33 (-1.95%) | 15,780,761 |
| 2 Aug 2022 | CNY | 17.5 | 17.84 | 16.8 | 16.89 | 16.89 | -0.57 (-3.26%) | 18,342,309 |
| 1 Aug 2022 | CNY | 17.6 | 18 | 17.35 | 17.46 | 17.46 | -0.63 (-3.48%) | 17,425,796 |
| 29 Jul 2022 | CNY | 17.77 | 18.9 | 17.52 | 18.09 | 18.09 | +0.22 (+1.23%) | 20,224,908 |
| 28 Jul 2022 | CNY | 17.9 | 18.36 | 17.37 | 17.87 | 17.87 | -0.12 (-0.67%) | 20,098,486 |
| 27 Jul 2022 | CNY | 16.81 | 18.45 | 16.81 | 17.99 | 17.99 | +0.98 (+5.76%) | 25,503,092 |
| 26 Jul 2022 | CNY | 15.71 | 17.7 | 15.71 | 17.01 | 17.01 | +1.04 (+6.51%) | 27,709,022 |
| 25 Jul 2022 | CNY | 15.5 | 16.2 | 15.29 | 15.97 | 15.97 | +0.69 (+4.52%) | 19,796,315 |
| 22 Jul 2022 | CNY | 15.84 | 16 | 15.13 | 15.28 | 15.28 | -0.55 (-3.47%) | 18,507,351 |
| 21 Jul 2022 | CNY | 16.03 | 16.5 | 15.68 | 15.83 | 15.83 | -0.16 (-1.00%) | 23,127,604 |
| 20 Jul 2022 | CNY | 14.99 | 16.68 | 14.83 | 15.99 | 15.99 | +1.13 (+7.60%) | 32,597,841 |
| 19 Jul 2022 | CNY | 14.7 | 15.35 | 14.39 | 14.86 | 14.86 | +0.15 (+1.02%) | 31,698,625 |
| 18 Jul 2022 | CNY | 13.27 | 14.71 | 13.25 | 14.71 | 14.71 | +2.45 (+19.98%) | 36,576,861 |
| 15 Jul 2022 | CNY | 12.31 | 12.54 | 12.1 | 12.26 | 12.26 | -0.07 (-0.57%) | 4,632,750 |
| 14 Jul 2022 | CNY | 12.26 | 12.48 | 11.97 | 12.33 | 12.33 | +0.06 (+0.49%) | 4,032,470 |
| 13 Jul 2022 | CNY | 12.25 | 12.46 | 12.14 | 12.27 | 12.27 | +0.02 (+0.16%) | 4,197,700 |
| 12 Jul 2022 | CNY | 12.78 | 12.8 | 12.24 | 12.25 | 12.25 | -0.46 (-3.62%) | 5,621,859 |
| 11 Jul 2022 | CNY | 12.94 | 12.94 | 12.47 | 12.71 | 12.71 | -0.23 (-1.78%) | 5,323,054 |
| 8 Jul 2022 | CNY | 12.93 | 13.17 | 12.86 | 12.94 | 12.94 | +0.01 (+0.08%) | 5,384,345 |
| 7 Jul 2022 | CNY | 13.06 | 13.08 | 12.81 | 12.93 | 12.93 | -0.12 (-0.92%) | 5,080,770 |
| 6 Jul 2022 | CNY | 13.22 | 13.37 | 12.93 | 13.05 | 13.05 | -0.24 (-1.81%) | 6,811,118 |
| 5 Jul 2022 | CNY | 13.45 | 13.82 | 13.07 | 13.29 | 13.29 | -0.24 (-1.77%) | 9,989,821 |
