| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 16.2 | 17.1 | 16.03 | 16.56 | 16.56 | +0.36 (+2.22%) | 24,318,028 |
| 19 Aug 2022 | CNY | 16.17 | 16.76 | 15.71 | 16.2 | 16.2 | -0.13 (-0.80%) | 17,041,999 |
| 18 Aug 2022 | CNY | 16.09 | 16.76 | 16.05 | 16.33 | 16.33 | +0.24 (+1.49%) | 23,694,320 |
| 17 Aug 2022 | CNY | 16.27 | 16.72 | 16.01 | 16.09 | 16.09 | -0.11 (-0.68%) | 31,321,854 |
| 16 Aug 2022 | CNY | 15.14 | 16.67 | 14.86 | 16.2 | 16.2 | +1.05 (+6.93%) | 48,612,983 |
| 15 Aug 2022 | CNY | 14.18 | 15.21 | 14.1 | 15.15 | 15.15 | +0.88 (+6.17%) | 29,231,334 |
| 12 Aug 2022 | CNY | 14.26 | 14.45 | 14.21 | 14.27 | 14.27 | -0.05 (-0.35%) | 13,884,710 |
| 11 Aug 2022 | CNY | 14.49 | 14.6 | 14.01 | 14.32 | 14.32 | -0.11 (-0.76%) | 20,660,243 |
| 10 Aug 2022 | CNY | 14.69 | 14.85 | 14.1 | 14.43 | 14.43 | +0.16 (+1.12%) | 43,950,132 |
| 9 Aug 2022 | CNY | 13 | 14.27 | 12.98 | 14.27 | 14.27 | +1.3 (+10.02%) | 24,560,457 |
| 8 Aug 2022 | CNY | 12.34 | 13.12 | 12.07 | 12.97 | 12.97 | +0.64 (+5.19%) | 13,433,651 |
| 5 Aug 2022 | CNY | 12.3 | 12.56 | 12.04 | 12.33 | 12.33 | +0.03 (+0.24%) | 8,905,193 |
| 4 Aug 2022 | CNY | 12.16 | 12.36 | 11.99 | 12.3 | 12.3 | +0.14 (+1.15%) | 7,480,957 |
| 3 Aug 2022 | CNY | 12.4 | 12.75 | 11.98 | 12.16 | 12.16 | -0.3 (-2.41%) | 11,686,697 |
| 2 Aug 2022 | CNY | 12.85 | 12.86 | 12.36 | 12.46 | 12.46 | -0.58 (-4.45%) | 12,136,596 |
| 1 Aug 2022 | CNY | 13.33 | 13.34 | 12.88 | 13.04 | 13.04 | -0.27 (-2.03%) | 11,059,300 |
| 29 Jul 2022 | CNY | 13.01 | 13.52 | 13 | 13.31 | 13.31 | +0.27 (+2.07%) | 13,096,508 |
| 28 Jul 2022 | CNY | 13.22 | 13.28 | 13.01 | 13.04 | 13.04 | -0.11 (-0.84%) | 11,145,224 |
| 27 Jul 2022 | CNY | 12.76 | 13.3 | 12.58 | 13.15 | 13.15 | +0.44 (+3.46%) | 13,768,191 |
| 26 Jul 2022 | CNY | 12.53 | 12.89 | 12.18 | 12.71 | 12.71 | +0.12 (+0.95%) | 9,899,806 |
| 25 Jul 2022 | CNY | 13.69 | 13.7 | 12.37 | 12.59 | 12.59 | -1.11 (-8.10%) | 22,333,297 |
| 22 Jul 2022 | CNY | 13.14 | 13.88 | 13.08 | 13.7 | 13.7 | +0.56 (+4.26%) | 20,739,746 |
| 21 Jul 2022 | CNY | 13.39 | 13.64 | 13.13 | 13.14 | 13.14 | -0.42 (-3.10%) | 12,898,125 |
| 20 Jul 2022 | CNY | 13.42 | 13.59 | 13.16 | 13.56 | 13.56 | +0.14 (+1.04%) | 14,024,672 |
| 19 Jul 2022 | CNY | 14.05 | 14.05 | 13.38 | 13.42 | 13.42 | -0.6 (-4.28%) | 18,717,318 |
| 18 Jul 2022 | CNY | 13.78 | 14.05 | 13.23 | 14.02 | 14.02 | +0.08 (+0.57%) | 29,569,286 |
| 15 Jul 2022 | CNY | 13.21 | 14.46 | 12.88 | 13.94 | 13.94 | +0.79 (+6.01%) | 36,947,921 |
| 14 Jul 2022 | CNY | 12.3 | 13.48 | 12.2 | 13.15 | 13.15 | +0.61 (+4.86%) | 37,134,875 |
| 13 Jul 2022 | CNY | 11.68 | 12.75 | 11.67 | 12.54 | 12.54 | +0.72 (+6.09%) | 27,878,626 |
| 12 Jul 2022 | CNY | 11.8 | 12.31 | 11.67 | 11.82 | 11.82 | -0.16 (-1.34%) | 18,507,066 |
