| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 12.15 | 12.39 | 12.12 | 12.16 | 12.16 | -0.08 (-0.65%) | 43,508,271 |
| 22 Aug 2022 | CNY | 12.56 | 12.57 | 12.11 | 12.24 | 12.24 | -0.47 (-3.70%) | 68,958,167 |
| 19 Aug 2022 | CNY | 13.15 | 13.2 | 12.71 | 12.71 | 12.71 | -0.53 (-4.00%) | 77,629,638 |
| 18 Aug 2022 | CNY | 12.78 | 13.27 | 12.71 | 13.24 | 13.24 | +0.45 (+3.52%) | 127,773,052 |
| 17 Aug 2022 | CNY | 12.7 | 12.82 | 12.58 | 12.79 | 12.79 | +0.07 (+0.55%) | 61,004,107 |
| 16 Aug 2022 | CNY | 12.85 | 12.94 | 12.6 | 12.72 | 12.72 | -0.18 (-1.40%) | 78,119,214 |
| 15 Aug 2022 | CNY | 12.79 | 12.9 | 12.66 | 12.9 | 12.9 | +0.11 (+0.86%) | 70,507,351 |
| 12 Aug 2022 | CNY | 12.9 | 13.07 | 12.7 | 12.79 | 12.79 | -0.24 (-1.84%) | 90,649,467 |
| 11 Aug 2022 | CNY | 13.1 | 13.38 | 13.03 | 13.03 | 13.03 | -0.17 (-1.29%) | 103,374,156 |
| 10 Aug 2022 | CNY | 13.38 | 13.65 | 13.1 | 13.2 | 13.2 | -0.3 (-2.22%) | 117,600,048 |
| 9 Aug 2022 | CNY | 12.98 | 13.5 | 12.87 | 13.5 | 13.5 | +0.49 (+3.77%) | 168,925,423 |
| 8 Aug 2022 | CNY | 13.19 | 13.33 | 12.86 | 13.01 | 13.01 | -0.29 (-2.18%) | 143,448,019 |
| 5 Aug 2022 | CNY | 13.68 | 13.87 | 12.76 | 13.3 | 13.3 | -0.2 (-1.48%) | 197,903,250 |
| 4 Aug 2022 | CNY | 14.31 | 14.43 | 13.33 | 13.5 | 13.5 | -1.12 (-7.66%) | 241,380,676 |
| 3 Aug 2022 | CNY | 13.9 | 15.2 | 13.29 | 14.62 | 14.62 | +0.8 (+5.79%) | 367,718,283 |
| 2 Aug 2022 | CNY | 13.31 | 13.82 | 13.02 | 13.82 | 13.82 | +1.26 (+10.03%) | 329,434,297 |
| 1 Aug 2022 | CNY | 11.53 | 12.56 | 11.53 | 12.56 | 12.56 | +1.14 (+9.98%) | 124,528,465 |
| 29 Jul 2022 | CNY | 11.58 | 11.58 | 11.25 | 11.42 | 11.42 | -0.23 (-1.97%) | 42,335,259 |
| 28 Jul 2022 | CNY | 11.17 | 11.66 | 11.13 | 11.65 | 11.65 | +0.55 (+4.95%) | 59,425,063 |
| 27 Jul 2022 | CNY | 11.05 | 11.28 | 11 | 11.1 | 11.1 | +0.01 (+0.09%) | 23,819,507 |
| 26 Jul 2022 | CNY | 11.05 | 11.17 | 10.95 | 11.09 | 11.09 | +0.06 (+0.54%) | 15,513,257 |
| 25 Jul 2022 | CNY | 11.3 | 11.38 | 10.98 | 11.03 | 11.03 | -0.22 (-1.96%) | 22,294,600 |
| 22 Jul 2022 | CNY | 11.32 | 11.48 | 11.07 | 11.25 | 11.25 | -0.07 (-0.62%) | 25,458,940 |
| 21 Jul 2022 | CNY | 11.52 | 11.53 | 11.26 | 11.32 | 11.32 | -0.19 (-1.65%) | 33,920,188 |
| 20 Jul 2022 | CNY | 11.11 | 11.58 | 11.11 | 11.51 | 11.51 | +0.42 (+3.79%) | 55,592,065 |
| 19 Jul 2022 | CNY | 11.03 | 11.24 | 10.96 | 11.09 | 11.09 | +0.07 (+0.64%) | 30,619,197 |
| 18 Jul 2022 | CNY | 10.61 | 11.06 | 10.6 | 11.02 | 11.02 | +0.37 (+3.47%) | 40,728,936 |
| 15 Jul 2022 | CNY | 11.08 | 11.15 | 10.65 | 10.65 | 10.65 | -0.42 (-3.79%) | 44,845,558 |
| 14 Jul 2022 | CNY | 10.99 | 11.31 | 10.95 | 11.07 | 11.07 | +0.06 (+0.54%) | 34,890,899 |
| 13 Jul 2022 | CNY | 10.97 | 11.08 | 10.89 | 11.01 | 11.01 | +0.02 (+0.18%) | 27,869,425 |
