| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 14.62 | 15.33 | 14.14 | 14.93 | 14.93 | +0.33 (+2.26%) | 6,637,246 |
| 11 Aug 2022 | CNY | 14.45 | 14.66 | 14.05 | 14.6 | 14.6 | +0.15 (+1.04%) | 3,307,000 |
| 10 Aug 2022 | CNY | 14.39 | 14.49 | 14.15 | 14.45 | 14.45 | -0.01 (-0.07%) | 2,421,381 |
| 9 Aug 2022 | CNY | 14.86 | 14.95 | 14.21 | 14.46 | 14.46 | -0.49 (-3.28%) | 5,321,700 |
| 8 Aug 2022 | CNY | 14.72 | 15.25 | 14.5 | 14.95 | 14.95 | 0.0 (0.0%) | 3,581,933 |
| 5 Aug 2022 | CNY | 14.38 | 15.15 | 14.38 | 14.95 | 14.95 | +0.52 (+3.60%) | 5,129,352 |
| 4 Aug 2022 | CNY | 14.34 | 14.72 | 14.05 | 14.43 | 14.43 | -0.05 (-0.35%) | 3,005,805 |
| 3 Aug 2022 | CNY | 14.87 | 15.1 | 14.3 | 14.48 | 14.48 | -0.39 (-2.62%) | 5,474,580 |
| 2 Aug 2022 | CNY | 15.03 | 15.49 | 14.65 | 14.87 | 14.87 | -0.56 (-3.63%) | 10,315,484 |
| 1 Aug 2022 | CNY | 15.4 | 15.77 | 14.93 | 15.43 | 15.43 | +0.32 (+2.12%) | 13,324,605 |
| 29 Jul 2022 | CNY | 15.1 | 15.18 | 14.68 | 15.11 | 15.11 | +0.07 (+0.47%) | 7,622,458 |
| 28 Jul 2022 | CNY | 15.77 | 16.18 | 14.73 | 15.04 | 15.04 | -0.87 (-5.47%) | 14,804,212 |
| 27 Jul 2022 | CNY | 15.96 | 16.27 | 15.48 | 15.91 | 15.91 | 0.0 (0.0%) | 8,495,782 |
| 26 Jul 2022 | CNY | 15.1 | 17 | 15.1 | 15.91 | 15.91 | +0.46 (+2.98%) | 11,631,915 |
| 25 Jul 2022 | CNY | 14.79 | 15.45 | 14.62 | 15.45 | 15.45 | +0.66 (+4.46%) | 10,113,070 |
| 22 Jul 2022 | CNY | 14.6 | 15.2 | 14.1 | 14.79 | 14.79 | +0.04 (+0.27%) | 12,113,829 |
| 21 Jul 2022 | CNY | 14.16 | 15.51 | 13.88 | 14.75 | 14.75 | +0.65 (+4.61%) | 15,575,318 |
| 20 Jul 2022 | CNY | 13.49 | 14.1 | 12.87 | 14.1 | 14.1 | +1.28 (+9.98%) | 10,793,199 |
| 19 Jul 2022 | CNY | 11.65 | 12.82 | 11.57 | 12.82 | 12.82 | +1.17 (+10.04%) | 3,339,153 |
| 18 Jul 2022 | CNY | 11.69 | 11.9 | 11.48 | 11.65 | 11.65 | -0.01 (-0.09%) | 1,876,180 |
| 15 Jul 2022 | CNY | 12.89 | 12.89 | 11.45 | 11.66 | 11.66 | -0.53 (-4.35%) | 2,699,940 |
| 14 Jul 2022 | CNY | 12 | 12.26 | 11.82 | 12.19 | 12.19 | +0.35 (+2.96%) | 2,025,500 |
| 13 Jul 2022 | CNY | 11.79 | 11.98 | 11.55 | 11.84 | 11.84 | +0.03 (+0.25%) | 2,371,390 |
| 12 Jul 2022 | CNY | 12.39 | 12.48 | 11.72 | 11.81 | 11.81 | -0.57 (-4.60%) | 2,521,500 |
| 11 Jul 2022 | CNY | 13.02 | 13.19 | 12.3 | 12.38 | 12.38 | -0.65 (-4.99%) | 2,560,610 |
| 8 Jul 2022 | CNY | 13.19 | 13.39 | 12.81 | 13.03 | 13.03 | -0.18 (-1.36%) | 2,761,240 |
| 7 Jul 2022 | CNY | 12.47 | 13.53 | 12.42 | 13.21 | 13.21 | +0.66 (+5.26%) | 5,589,786 |
| 6 Jul 2022 | CNY | 12.42 | 12.64 | 12.22 | 12.55 | 12.55 | +0.08 (+0.64%) | 2,654,007 |
| 5 Jul 2022 | CNY | 12.3 | 12.87 | 12.28 | 12.47 | 12.47 | -0.03 (-0.24%) | 3,947,136 |
| 4 Jul 2022 | CNY | 12.43 | 12.72 | 12.1 | 12.5 | 12.5 | -0.16 (-1.26%) | 4,367,608 |
