| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 14.58 | 15.33 | 14.51 | 15.06 | 15.06 | +0.67 (+4.66%) | 105,815,079 |
| 11 Aug 2022 | CNY | 14.29 | 14.43 | 14.25 | 14.39 | 14.39 | +0.18 (+1.27%) | 35,292,422 |
| 10 Aug 2022 | CNY | 14.37 | 14.47 | 14.08 | 14.21 | 14.21 | -0.13 (-0.91%) | 37,602,399 |
| 9 Aug 2022 | CNY | 14.32 | 14.5 | 14.3 | 14.34 | 14.34 | +0.05 (+0.35%) | 45,747,221 |
| 8 Aug 2022 | CNY | 14.15 | 14.3 | 14.07 | 14.29 | 14.29 | +0.03 (+0.21%) | 40,321,179 |
| 5 Aug 2022 | CNY | 14.3 | 14.32 | 14.01 | 14.26 | 14.26 | -0.34 (-2.33%) | 81,916,055 |
| 4 Aug 2022 | CNY | 14.71 | 14.71 | 14.38 | 14.6 | 14.6 | -0.27 (-1.82%) | 44,398,452 |
| 3 Aug 2022 | CNY | 14.94 | 15.11 | 14.81 | 14.87 | 14.87 | -0.17 (-1.13%) | 30,652,793 |
| 2 Aug 2022 | CNY | 15.13 | 15.18 | 14.7 | 15.04 | 15.04 | -0.4 (-2.59%) | 50,145,630 |
| 1 Aug 2022 | CNY | 15.11 | 15.52 | 15.05 | 15.44 | 15.44 | +0.34 (+2.25%) | 43,392,183 |
| 29 Jul 2022 | CNY | 15.32 | 15.59 | 15.03 | 15.1 | 15.1 | -0.32 (-2.08%) | 44,123,141 |
| 28 Jul 2022 | CNY | 15.22 | 15.46 | 15.2 | 15.42 | 15.42 | +0.38 (+2.53%) | 51,909,417 |
| 27 Jul 2022 | CNY | 15.1 | 15.22 | 14.97 | 15.04 | 15.04 | -0.21 (-1.38%) | 29,596,759 |
| 26 Jul 2022 | CNY | 15.15 | 15.28 | 15.05 | 15.25 | 15.25 | +0.32 (+2.14%) | 39,395,713 |
| 25 Jul 2022 | CNY | 15.1 | 15.16 | 14.85 | 14.93 | 14.93 | -0.22 (-1.45%) | 36,218,956 |
| 22 Jul 2022 | CNY | 15.24 | 15.45 | 15.05 | 15.15 | 15.15 | -0.34 (-2.19%) | 49,511,032 |
| 21 Jul 2022 | CNY | 15.77 | 15.8 | 15.46 | 15.49 | 15.49 | -0.34 (-2.15%) | 40,473,437 |
| 20 Jul 2022 | CNY | 15.81 | 16.1 | 15.73 | 15.83 | 15.83 | +0.11 (+0.70%) | 47,856,524 |
| 19 Jul 2022 | CNY | 15.97 | 16.04 | 15.45 | 15.72 | 15.72 | -0.06 (-0.38%) | 70,531,274 |
| 18 Jul 2022 | CNY | 15.05 | 15.78 | 15.05 | 15.78 | 15.78 | +0.9 (+6.05%) | 81,774,227 |
| 15 Jul 2022 | CNY | 14.77 | 15.23 | 14.66 | 14.88 | 14.88 | -1.31 (-8.09%) | 84,544,921 |
| 14 Jul 2022 | CNY | 16.08 | 16.25 | 15.71 | 16.19 | 16.19 | +0.04 (+0.25%) | 70,528,535 |
| 13 Jul 2022 | CNY | 15.7 | 16.15 | 15.54 | 16.15 | 16.15 | -0.07 (-0.43%) | 59,910,735 |
| 12 Jul 2022 | CNY | 16.05 | 16.28 | 16 | 16.22 | 16.22 | +0.01 (+0.06%) | 30,076,695 |
| 11 Jul 2022 | CNY | 16.03 | 16.28 | 15.73 | 16.21 | 16.21 | +0.18 (+1.12%) | 52,193,357 |
| 8 Jul 2022 | CNY | 16.51 | 16.52 | 16 | 16.03 | 16.03 | -0.09 (-0.56%) | 53,222,903 |
| 7 Jul 2022 | CNY | 15.84 | 16.15 | 15.61 | 16.12 | 16.12 | -0.08 (-0.49%) | 78,738,201 |
| 6 Jul 2022 | CNY | 16.42 | 16.55 | 15.7 | 16.2 | 16.2 | -1.16 (-6.68%) | 170,904,139 |
| 5 Jul 2022 | CNY | 17.5 | 17.55 | 17.12 | 17.36 | 17.36 | +0.14 (+0.81%) | 56,757,585 |
| 4 Jul 2022 | CNY | 17.06 | 17.5 | 17.06 | 17.22 | 17.22 | +0.13 (+0.76%) | 53,049,218 |
