| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 17.63 | 18.94 | 17.61 | 18.78 | 18.78 | +1.28 (+7.31%) | 114,464,570 |
| 19 Aug 2022 | CNY | 17.15 | 17.74 | 16.8 | 17.5 | 17.5 | +0.6 (+3.55%) | 82,898,679 |
| 18 Aug 2022 | CNY | 17.15 | 17.6 | 16.83 | 16.9 | 16.9 | -0.56 (-3.21%) | 64,684,578 |
| 17 Aug 2022 | CNY | 17.48 | 18.1 | 17.25 | 17.46 | 17.46 | -0.12 (-0.68%) | 76,527,169 |
| 16 Aug 2022 | CNY | 17.45 | 17.72 | 17.03 | 17.58 | 17.58 | -0.17 (-0.96%) | 82,081,654 |
| 15 Aug 2022 | CNY | 16.92 | 17.8 | 16.77 | 17.75 | 17.75 | +0.83 (+4.91%) | 101,816,332 |
| 12 Aug 2022 | CNY | 16.06 | 17.25 | 15.93 | 16.92 | 16.92 | +1.06 (+6.68%) | 108,557,092 |
| 11 Aug 2022 | CNY | 15.94 | 16.37 | 15.4 | 15.86 | 15.86 | +0.18 (+1.15%) | 79,104,256 |
| 10 Aug 2022 | CNY | 16.26 | 16.6 | 15.65 | 15.68 | 15.68 | -0.74 (-4.51%) | 108,022,020 |
| 9 Aug 2022 | CNY | 14.99 | 16.42 | 14.89 | 16.42 | 16.42 | +1.49 (+9.98%) | 101,820,160 |
| 8 Aug 2022 | CNY | 14.03 | 14.94 | 13.76 | 14.93 | 14.93 | +0.85 (+6.04%) | 67,599,811 |
| 5 Aug 2022 | CNY | 14.11 | 14.31 | 13.69 | 14.08 | 14.08 | -0.16 (-1.12%) | 48,498,411 |
| 4 Aug 2022 | CNY | 14.29 | 14.43 | 13.84 | 14.24 | 14.24 | -0.06 (-0.42%) | 48,281,102 |
| 3 Aug 2022 | CNY | 14.45 | 14.84 | 14.26 | 14.3 | 14.3 | -0.18 (-1.24%) | 52,553,366 |
| 2 Aug 2022 | CNY | 15.02 | 15.03 | 14.2 | 14.48 | 14.48 | -0.84 (-5.48%) | 61,611,967 |
| 1 Aug 2022 | CNY | 14.76 | 15.39 | 14.63 | 15.32 | 15.32 | +0.49 (+3.30%) | 68,792,775 |
| 29 Jul 2022 | CNY | 15.49 | 15.8 | 14.8 | 14.83 | 14.83 | -0.77 (-4.94%) | 72,630,690 |
| 28 Jul 2022 | CNY | 15.48 | 15.78 | 15.18 | 15.6 | 15.6 | +0.29 (+1.89%) | 81,815,972 |
| 27 Jul 2022 | CNY | 14.87 | 15.38 | 14.68 | 15.31 | 15.31 | +0.37 (+2.48%) | 72,921,688 |
| 26 Jul 2022 | CNY | 14.6 | 15.03 | 14.47 | 14.94 | 14.94 | +0.28 (+1.91%) | 52,183,650 |
| 25 Jul 2022 | CNY | 14.8 | 15.22 | 14.65 | 14.66 | 14.66 | +0.09 (+0.62%) | 69,407,297 |
| 22 Jul 2022 | CNY | 14.34 | 14.87 | 14.2 | 14.57 | 14.57 | +0.15 (+1.04%) | 52,729,973 |
| 21 Jul 2022 | CNY | 14.8 | 14.8 | 14.37 | 14.42 | 14.42 | -0.49 (-3.29%) | 55,258,919 |
| 20 Jul 2022 | CNY | 15.09 | 15.34 | 14.85 | 14.91 | 14.91 | -0.18 (-1.19%) | 59,879,550 |
| 19 Jul 2022 | CNY | 15.2 | 15.45 | 14.76 | 15.09 | 15.09 | -0.01 (-0.07%) | 78,682,261 |
| 18 Jul 2022 | CNY | 14.49 | 15.1 | 14.41 | 15.1 | 15.1 | +0.83 (+5.82%) | 79,539,819 |
| 15 Jul 2022 | CNY | 14.5 | 15.09 | 14.27 | 14.27 | 14.27 | -0.39 (-2.66%) | 78,602,487 |
| 14 Jul 2022 | CNY | 15.02 | 15.1 | 14.33 | 14.66 | 14.66 | -0.33 (-2.20%) | 78,234,203 |
| 13 Jul 2022 | CNY | 14.83 | 15.14 | 14.7 | 14.99 | 14.99 | -0.05 (-0.33%) | 48,486,392 |
| 12 Jul 2022 | CNY | 15.19 | 15.39 | 14.9 | 15.04 | 15.04 | -0.16 (-1.05%) | 59,784,990 |
