| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 18.02 | 18.35 | 16.62 | 16.93 | 16.93 | -1.16 (-6.41%) | 60,009,183 |
| 11 Aug 2022 | CNY | 17.16 | 18.17 | 16.75 | 18.09 | 18.09 | +1.18 (+6.98%) | 63,723,028 |
| 10 Aug 2022 | CNY | 16.64 | 17.1 | 16.51 | 16.91 | 16.91 | +0.27 (+1.62%) | 36,814,915 |
| 9 Aug 2022 | CNY | 16.49 | 16.79 | 16.37 | 16.64 | 16.64 | +0.01 (+0.06%) | 31,512,994 |
| 8 Aug 2022 | CNY | 16.77 | 16.86 | 16.28 | 16.63 | 16.63 | -0.24 (-1.42%) | 29,900,452 |
| 5 Aug 2022 | CNY | 16.31 | 16.95 | 16.06 | 16.87 | 16.87 | +0.67 (+4.14%) | 30,452,012 |
| 4 Aug 2022 | CNY | 16.5 | 16.68 | 15.99 | 16.2 | 16.2 | -0.22 (-1.34%) | 34,653,508 |
| 3 Aug 2022 | CNY | 16.85 | 17.21 | 16.3 | 16.42 | 16.42 | -0.34 (-2.03%) | 35,042,201 |
| 2 Aug 2022 | CNY | 17.01 | 17.15 | 16.47 | 16.76 | 16.76 | -0.67 (-3.84%) | 48,045,060 |
| 1 Aug 2022 | CNY | 17.56 | 17.69 | 17.09 | 17.43 | 17.43 | +0.14 (+0.81%) | 36,722,316 |
| 29 Jul 2022 | CNY | 16.85 | 17.6 | 16.71 | 17.29 | 17.29 | +0.53 (+3.16%) | 52,973,795 |
| 28 Jul 2022 | CNY | 16.2 | 17.06 | 16.09 | 16.76 | 16.76 | +0.61 (+3.78%) | 44,671,778 |
| 27 Jul 2022 | CNY | 16 | 16.35 | 15.85 | 16.15 | 16.15 | +0.13 (+0.81%) | 25,162,006 |
| 26 Jul 2022 | CNY | 16.26 | 16.4 | 15.69 | 16.02 | 16.02 | -0.05 (-0.31%) | 25,104,097 |
| 25 Jul 2022 | CNY | 15.77 | 16.56 | 15.7 | 16.07 | 16.07 | +0.31 (+1.97%) | 38,045,951 |
| 22 Jul 2022 | CNY | 16.46 | 16.63 | 15.48 | 15.76 | 15.76 | -0.76 (-4.60%) | 56,243,619 |
| 21 Jul 2022 | CNY | 16.79 | 16.83 | 16.28 | 16.52 | 16.52 | -0.26 (-1.55%) | 34,872,661 |
| 20 Jul 2022 | CNY | 16.52 | 17.1 | 16.52 | 16.78 | 16.78 | +0.1 (+0.60%) | 49,403,853 |
| 19 Jul 2022 | CNY | 16.06 | 17.18 | 15.8 | 16.68 | 16.68 | +0.62 (+3.86%) | 90,041,380 |
| 18 Jul 2022 | CNY | 14.88 | 16.06 | 14.48 | 16.06 | 16.06 | +1.46 (+10.00%) | 95,731,598 |
| 15 Jul 2022 | CNY | 14.7 | 15.5 | 14.45 | 14.6 | 14.6 | +0.48 (+3.40%) | 90,618,163 |
| 14 Jul 2022 | CNY | 13.41 | 14.12 | 13.3 | 14.12 | 14.12 | +0.68 (+5.06%) | 41,572,220 |
| 13 Jul 2022 | CNY | 12.91 | 13.49 | 12.67 | 13.44 | 13.44 | +0.54 (+4.19%) | 28,363,610 |
| 12 Jul 2022 | CNY | 13.22 | 13.29 | 12.88 | 12.9 | 12.9 | -0.33 (-2.49%) | 21,347,501 |
| 11 Jul 2022 | CNY | 13.57 | 13.58 | 13 | 13.23 | 13.23 | -0.42 (-3.08%) | 30,110,198 |
| 8 Jul 2022 | CNY | 13.89 | 13.97 | 13.34 | 13.65 | 13.65 | -0.16 (-1.16%) | 32,009,836 |
| 7 Jul 2022 | CNY | 13.68 | 13.92 | 13.5 | 13.81 | 13.81 | 0.0 (0.0%) | 23,642,689 |
| 6 Jul 2022 | CNY | 14.05 | 14.08 | 13.67 | 13.81 | 13.81 | -0.29 (-2.06%) | 28,375,464 |
| 5 Jul 2022 | CNY | 14 | 14.18 | 13.79 | 14.1 | 14.1 | -0.02 (-0.14%) | 38,580,634 |
| 4 Jul 2022 | CNY | 13.35 | 14.14 | 13.23 | 14.12 | 14.12 | +0.83 (+6.25%) | 53,084,606 |
