| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 16.92 | 18.21 | 16.85 | 18.04 | 18.04 | +1.07 (+6.31%) | 7,898,890 |
| 17 Aug 2022 | CNY | 16.43 | 17.78 | 16.38 | 16.97 | 16.97 | +0.59 (+3.60%) | 8,081,291 |
| 16 Aug 2022 | CNY | 16.12 | 16.98 | 16.12 | 16.38 | 16.38 | +0.11 (+0.68%) | 5,418,470 |
| 15 Aug 2022 | CNY | 16.73 | 17.27 | 16.21 | 16.27 | 16.27 | -0.23 (-1.39%) | 5,728,361 |
| 12 Aug 2022 | CNY | 16.63 | 16.79 | 16.3 | 16.5 | 16.5 | -0.14 (-0.84%) | 5,178,480 |
| 11 Aug 2022 | CNY | 16.98 | 17.1 | 16.5 | 16.64 | 16.64 | -0.34 (-2.00%) | 3,495,840 |
| 10 Aug 2022 | CNY | 17.14 | 17.19 | 16.54 | 16.98 | 16.98 | -0.21 (-1.22%) | 4,107,611 |
| 9 Aug 2022 | CNY | 17.12 | 17.54 | 16.94 | 17.19 | 17.19 | +0.1 (+0.59%) | 5,339,860 |
| 8 Aug 2022 | CNY | 18.36 | 18.59 | 16.94 | 17.09 | 17.09 | -1.26 (-6.87%) | 9,731,802 |
| 5 Aug 2022 | CNY | 18.83 | 19 | 18.11 | 18.35 | 18.35 | -0.45 (-2.39%) | 4,111,280 |
| 4 Aug 2022 | CNY | 19.35 | 19.53 | 18.11 | 18.8 | 18.8 | -0.51 (-2.64%) | 5,978,183 |
| 3 Aug 2022 | CNY | 19.53 | 19.81 | 19.1 | 19.31 | 19.31 | -0.22 (-1.13%) | 3,003,480 |
| 2 Aug 2022 | CNY | 19.8 | 19.94 | 19.11 | 19.53 | 19.53 | -0.41 (-2.06%) | 5,604,720 |
| 1 Aug 2022 | CNY | 20.46 | 20.46 | 19.4 | 19.94 | 19.94 | -0.26 (-1.29%) | 5,667,472 |
| 29 Jul 2022 | CNY | 20.69 | 21.5 | 20 | 20.2 | 20.2 | -0.48 (-2.32%) | 7,047,350 |
| 28 Jul 2022 | CNY | 20.3 | 21.26 | 19.77 | 20.68 | 20.68 | +0.58 (+2.89%) | 4,357,801 |
| 27 Jul 2022 | CNY | 20.06 | 20.27 | 19.58 | 20.1 | 20.1 | +0.22 (+1.11%) | 3,487,090 |
| 26 Jul 2022 | CNY | 19.01 | 20.27 | 18.85 | 19.88 | 19.88 | +0.46 (+2.37%) | 5,590,240 |
| 25 Jul 2022 | CNY | 18.23 | 19.47 | 18.11 | 19.42 | 19.42 | +1.2 (+6.59%) | 6,526,377 |
| 22 Jul 2022 | CNY | 17.03 | 18.4 | 17 | 18.22 | 18.22 | +1.01 (+5.87%) | 6,799,156 |
| 21 Jul 2022 | CNY | 18.1 | 18.1 | 16.3 | 17.21 | 17.21 | -0.82 (-4.55%) | 11,065,390 |
| 20 Jul 2022 | CNY | 18.06 | 18.39 | 17.55 | 18.03 | 18.03 | -0.05 (-0.28%) | 6,405,970 |
| 19 Jul 2022 | CNY | 16.51 | 18.32 | 16.51 | 18.08 | 18.08 | +1.42 (+8.52%) | 9,943,707 |
| 18 Jul 2022 | CNY | 15.2 | 16.84 | 15.15 | 16.66 | 16.66 | +1.27 (+8.25%) | 5,790,159 |
| 15 Jul 2022 | CNY | 14.46 | 15.6 | 14.33 | 15.39 | 15.39 | +0.93 (+6.43%) | 6,016,324 |
| 14 Jul 2022 | CNY | 14.35 | 14.77 | 14.21 | 14.46 | 14.46 | -0.1 (-0.69%) | 2,922,632 |
| 13 Jul 2022 | CNY | 13.99 | 14.59 | 13.8 | 14.56 | 14.56 | +0.76 (+5.51%) | 4,219,672 |
| 12 Jul 2022 | CNY | 14 | 14.28 | 13.6 | 13.8 | 13.8 | -0.11 (-0.79%) | 3,059,160 |
| 11 Jul 2022 | CNY | 13.57 | 14.68 | 13.57 | 13.91 | 13.91 | +0.34 (+2.51%) | 5,163,020 |
| 8 Jul 2022 | CNY | 13.82 | 13.86 | 13.46 | 13.57 | 13.57 | -0.11 (-0.80%) | 2,736,442 |
