| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.83 | 15.87 | 14.65 | 14.84 | 14.84 | +0.02 (+0.13%) | 16,799,435 |
| 22 Aug 2022 | CNY | 15.51 | 15.55 | 14.53 | 14.82 | 14.82 | -0.93 (-5.90%) | 34,207,235 |
| 19 Aug 2022 | CNY | 15.59 | 16.5 | 15.22 | 15.75 | 15.75 | -0.07 (-0.44%) | 32,272,389 |
| 18 Aug 2022 | CNY | 16.15 | 16.54 | 15.54 | 15.82 | 15.82 | +0.03 (+0.19%) | 24,622,615 |
| 17 Aug 2022 | CNY | 15.56 | 16.38 | 15.16 | 15.79 | 15.79 | +0.18 (+1.15%) | 32,823,778 |
| 16 Aug 2022 | CNY | 15.47 | 15.99 | 15.28 | 15.61 | 15.61 | +0.41 (+2.70%) | 31,273,596 |
| 15 Aug 2022 | CNY | 14 | 15.5 | 14 | 15.2 | 15.2 | +1.11 (+7.88%) | 34,882,818 |
| 12 Aug 2022 | CNY | 14.13 | 14.49 | 14.05 | 14.09 | 14.09 | -0.06 (-0.42%) | 15,317,713 |
| 11 Aug 2022 | CNY | 14.4 | 14.66 | 14.08 | 14.15 | 14.15 | -0.35 (-2.41%) | 38,651,362 |
| 10 Aug 2022 | CNY | 13.05 | 14.5 | 13.04 | 14.5 | 14.5 | +1.32 (+10.02%) | 48,085,712 |
| 9 Aug 2022 | CNY | 13.35 | 13.38 | 12.81 | 13.18 | 13.18 | -0.17 (-1.27%) | 14,124,719 |
| 8 Aug 2022 | CNY | 12.78 | 13.57 | 12.7 | 13.35 | 13.35 | +0.47 (+3.65%) | 24,168,396 |
| 5 Aug 2022 | CNY | 12.09 | 13.11 | 11.97 | 12.88 | 12.88 | +0.93 (+7.78%) | 26,969,906 |
| 4 Aug 2022 | CNY | 11.77 | 12.05 | 11.66 | 11.95 | 11.95 | +0.2 (+1.70%) | 12,307,902 |
| 3 Aug 2022 | CNY | 11.63 | 12.21 | 11.63 | 11.75 | 11.75 | +0.07 (+0.60%) | 15,379,236 |
| 2 Aug 2022 | CNY | 12.08 | 12.08 | 11.55 | 11.68 | 11.68 | -0.52 (-4.26%) | 13,990,273 |
| 1 Aug 2022 | CNY | 11.71 | 12.29 | 11.5 | 12.2 | 12.2 | +0.49 (+4.18%) | 16,050,424 |
| 29 Jul 2022 | CNY | 11.79 | 11.89 | 11.57 | 11.71 | 11.71 | -0.08 (-0.68%) | 7,419,953 |
| 28 Jul 2022 | CNY | 11.66 | 12.06 | 11.65 | 11.79 | 11.79 | +0.2 (+1.73%) | 11,865,558 |
| 27 Jul 2022 | CNY | 11.45 | 11.62 | 11.39 | 11.59 | 11.59 | +0.1 (+0.87%) | 7,053,548 |
| 26 Jul 2022 | CNY | 11.55 | 11.63 | 11.25 | 11.49 | 11.49 | +0.07 (+0.61%) | 7,322,754 |
| 25 Jul 2022 | CNY | 12.17 | 12.17 | 11.36 | 11.42 | 11.42 | -0.6 (-4.99%) | 15,735,716 |
| 22 Jul 2022 | CNY | 12.09 | 12.21 | 11.85 | 12.02 | 12.02 | -0.27 (-2.20%) | 23,487,724 |
| 21 Jul 2022 | CNY | 11.64 | 12.44 | 11.25 | 12.29 | 12.29 | +0.98 (+8.66%) | 41,764,942 |
| 20 Jul 2022 | CNY | 10.45 | 11.31 | 10.38 | 11.31 | 11.31 | +1.03 (+10.02%) | 7,926,963 |
| 19 Jul 2022 | CNY | 10.4 | 10.45 | 10.2 | 10.28 | 10.28 | +0.01 (+0.10%) | 4,977,800 |
| 18 Jul 2022 | CNY | 10.21 | 10.33 | 10.05 | 10.27 | 10.27 | +0.12 (+1.18%) | 4,664,800 |
| 15 Jul 2022 | CNY | 10.23 | 10.38 | 10.11 | 10.15 | 10.15 | -0.04 (-0.39%) | 5,048,283 |
| 14 Jul 2022 | CNY | 10.01 | 10.34 | 9.98 | 10.19 | 10.19 | +0.15 (+1.49%) | 4,597,491 |
| 13 Jul 2022 | CNY | 9.9 | 10.1 | 9.87 | 10.04 | 10.04 | +0.11 (+1.11%) | 4,481,800 |
