| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 15.86 | 16.65 | 15.86 | 16.33 | 16.33 | +0.81 (+5.22%) | 108,512,459 |
| 23 Aug 2022 | CNY | 15.28 | 15.66 | 15.02 | 15.52 | 15.52 | +0.24 (+1.57%) | 53,771,004 |
| 22 Aug 2022 | CNY | 14.95 | 15.3 | 14.86 | 15.28 | 15.28 | +0.4 (+2.69%) | 45,277,835 |
| 19 Aug 2022 | CNY | 14.6 | 15.05 | 14.5 | 14.88 | 14.88 | +0.42 (+2.90%) | 45,567,132 |
| 18 Aug 2022 | CNY | 14.52 | 14.71 | 14.26 | 14.46 | 14.46 | -0.13 (-0.89%) | 21,129,750 |
| 17 Aug 2022 | CNY | 14.52 | 14.74 | 14.45 | 14.59 | 14.59 | +0.12 (+0.83%) | 27,180,974 |
| 16 Aug 2022 | CNY | 14.46 | 14.63 | 14.26 | 14.47 | 14.47 | +0.01 (+0.07%) | 28,228,792 |
| 15 Aug 2022 | CNY | 14.26 | 14.68 | 14.21 | 14.46 | 14.46 | +0.26 (+1.83%) | 42,247,703 |
| 12 Aug 2022 | CNY | 13.97 | 14.32 | 13.96 | 14.2 | 14.2 | +0.29 (+2.08%) | 30,078,815 |
| 11 Aug 2022 | CNY | 13.84 | 14 | 13.72 | 13.91 | 13.91 | +0.16 (+1.16%) | 16,951,741 |
| 10 Aug 2022 | CNY | 13.9 | 14.14 | 13.67 | 13.75 | 13.75 | -0.24 (-1.72%) | 28,518,743 |
| 9 Aug 2022 | CNY | 13.29 | 14.03 | 13.24 | 13.99 | 13.99 | +0.74 (+5.58%) | 52,988,597 |
| 8 Aug 2022 | CNY | 12.87 | 13.28 | 12.73 | 13.25 | 13.25 | +0.33 (+2.55%) | 27,763,550 |
| 5 Aug 2022 | CNY | 12.94 | 13.09 | 12.59 | 12.92 | 12.92 | -0.09 (-0.69%) | 28,006,102 |
| 4 Aug 2022 | CNY | 13.33 | 13.33 | 12.8 | 13.01 | 13.01 | -0.26 (-1.96%) | 33,791,032 |
| 3 Aug 2022 | CNY | 13.42 | 13.6 | 13.22 | 13.27 | 13.27 | -0.15 (-1.12%) | 27,977,376 |
| 2 Aug 2022 | CNY | 13.61 | 13.7 | 12.97 | 13.42 | 13.42 | -0.49 (-3.52%) | 39,859,814 |
| 1 Aug 2022 | CNY | 13.77 | 14.02 | 13.53 | 13.91 | 13.91 | +0.14 (+1.02%) | 29,974,174 |
| 29 Jul 2022 | CNY | 14.39 | 14.65 | 13.75 | 13.77 | 13.77 | -0.63 (-4.38%) | 39,306,789 |
| 28 Jul 2022 | CNY | 14.14 | 14.44 | 13.99 | 14.4 | 14.4 | +0.46 (+3.30%) | 46,536,001 |
| 27 Jul 2022 | CNY | 13.69 | 14.04 | 13.53 | 13.94 | 13.94 | +0.2 (+1.46%) | 28,877,911 |
| 26 Jul 2022 | CNY | 13.47 | 13.81 | 13.4 | 13.74 | 13.74 | +0.21 (+1.55%) | 25,220,802 |
| 25 Jul 2022 | CNY | 13.55 | 13.77 | 13.46 | 13.53 | 13.53 | +0.06 (+0.45%) | 25,158,128 |
| 22 Jul 2022 | CNY | 13.41 | 13.62 | 13.39 | 13.47 | 13.47 | -0.04 (-0.30%) | 22,900,320 |
| 21 Jul 2022 | CNY | 14.03 | 14.05 | 13.5 | 13.51 | 13.51 | -0.66 (-4.66%) | 47,878,553 |
| 20 Jul 2022 | CNY | 14.33 | 14.48 | 14.11 | 14.17 | 14.17 | -0.21 (-1.46%) | 28,167,309 |
| 19 Jul 2022 | CNY | 14.43 | 14.5 | 14.19 | 14.38 | 14.38 | -0.02 (-0.14%) | 27,332,784 |
| 18 Jul 2022 | CNY | 13.99 | 14.47 | 13.9 | 14.4 | 14.4 | +0.59 (+4.27%) | 40,360,459 |
| 15 Jul 2022 | CNY | 13.86 | 14.5 | 13.79 | 13.81 | 13.81 | -0.1 (-0.72%) | 47,805,948 |
| 14 Jul 2022 | CNY | 14.3 | 14.35 | 13.84 | 13.91 | 13.91 | +0.1 (+0.72%) | 49,744,973 |
