| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 16.49 | 17.51 | 15.71 | 17.51 | 17.51 | +0.77 (+4.60%) | 47,175,796 |
| 22 Aug 2022 | CNY | 14.32 | 16.87 | 14.32 | 16.74 | 16.74 | +0.83 (+5.22%) | 43,043,124 |
| 19 Aug 2022 | CNY | 15.66 | 17.06 | 15.65 | 15.91 | 15.91 | +0.26 (+1.66%) | 47,096,318 |
| 18 Aug 2022 | CNY | 15.64 | 16.29 | 15.08 | 15.65 | 15.65 | -0.88 (-5.32%) | 37,079,663 |
| 17 Aug 2022 | CNY | 15.63 | 17.7 | 15.37 | 16.53 | 16.53 | +0.28 (+1.72%) | 50,904,118 |
| 16 Aug 2022 | CNY | 15.3 | 17.1 | 15.01 | 16.25 | 16.25 | +0.62 (+3.97%) | 52,952,183 |
| 15 Aug 2022 | CNY | 14 | 15.63 | 14 | 15.63 | 15.63 | +1.42 (+9.99%) | 48,026,294 |
| 12 Aug 2022 | CNY | 17.31 | 17.31 | 14.19 | 14.21 | 14.21 | -1.53 (-9.72%) | 42,795,135 |
| 11 Aug 2022 | CNY | 15.66 | 15.74 | 15.02 | 15.74 | 15.74 | +1.43 (+9.99%) | 17,484,719 |
| 10 Aug 2022 | CNY | 13.5 | 14.31 | 13.5 | 14.31 | 14.31 | +1.3 (+9.99%) | 16,412,903 |
| 9 Aug 2022 | CNY | 11.53 | 13.01 | 11.35 | 13.01 | 13.01 | +1.18 (+9.97%) | 42,566,602 |
| 8 Aug 2022 | CNY | 11.45 | 12.46 | 10.84 | 11.83 | 11.83 | +0.45 (+3.95%) | 31,547,746 |
| 5 Aug 2022 | CNY | 10.45 | 11.59 | 10.35 | 11.38 | 11.38 | +0.84 (+7.97%) | 30,662,301 |
| 4 Aug 2022 | CNY | 10.22 | 10.6 | 10.21 | 10.54 | 10.54 | +0.35 (+3.43%) | 10,395,000 |
| 3 Aug 2022 | CNY | 9.8 | 10.55 | 9.8 | 10.19 | 10.19 | +0.41 (+4.19%) | 10,843,466 |
| 2 Aug 2022 | CNY | 10.02 | 10.02 | 9.3 | 9.78 | 9.78 | -0.34 (-3.36%) | 8,590,400 |
| 1 Aug 2022 | CNY | 10.02 | 10.3 | 9.99 | 10.12 | 10.12 | -0.03 (-0.30%) | 6,576,800 |
| 29 Jul 2022 | CNY | 10.27 | 10.48 | 10.08 | 10.15 | 10.15 | -0.16 (-1.55%) | 8,562,200 |
| 28 Jul 2022 | CNY | 10.25 | 10.57 | 10.24 | 10.31 | 10.31 | +0.04 (+0.39%) | 8,542,100 |
| 27 Jul 2022 | CNY | 10.4 | 10.54 | 10.18 | 10.27 | 10.27 | -0.18 (-1.72%) | 7,801,308 |
| 26 Jul 2022 | CNY | 10.42 | 10.56 | 10.23 | 10.45 | 10.45 | -0.01 (-0.10%) | 7,781,450 |
| 25 Jul 2022 | CNY | 10.66 | 10.88 | 10.26 | 10.46 | 10.46 | -0.43 (-3.95%) | 13,312,930 |
| 22 Jul 2022 | CNY | 10.69 | 11.19 | 10.46 | 10.89 | 10.89 | +0.19 (+1.78%) | 18,227,630 |
| 21 Jul 2022 | CNY | 10.3 | 11.44 | 10.12 | 10.7 | 10.7 | +0.3 (+2.88%) | 24,194,751 |
| 20 Jul 2022 | CNY | 10.22 | 10.58 | 10.08 | 10.4 | 10.4 | +0.2 (+1.96%) | 17,083,300 |
| 19 Jul 2022 | CNY | 10.06 | 10.28 | 9.7 | 10.2 | 10.2 | +0.23 (+2.31%) | 15,832,600 |
| 18 Jul 2022 | CNY | 9.62 | 9.98 | 9.41 | 9.97 | 9.97 | +0.43 (+4.51%) | 12,488,586 |
| 15 Jul 2022 | CNY | 9.81 | 10.06 | 9.52 | 9.54 | 9.54 | -0.43 (-4.31%) | 11,990,885 |
| 14 Jul 2022 | CNY | 9.54 | 10.56 | 9.41 | 9.97 | 9.97 | +0.26 (+2.68%) | 17,958,349 |
| 13 Jul 2022 | CNY | 9.24 | 9.85 | 9.24 | 9.71 | 9.71 | +0.18 (+1.89%) | 15,715,864 |
