| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.08 | 14.33 | 13.93 | 14.03 | 14.03 | +0.03 (+0.21%) | 1,542,432 |
| 22 Aug 2022 | CNY | 13.9 | 14.14 | 13.79 | 14 | 14 | +0.1 (+0.72%) | 1,806,900 |
| 19 Aug 2022 | CNY | 13.95 | 14.09 | 13.78 | 13.9 | 13.9 | -0.01 (-0.07%) | 1,705,745 |
| 18 Aug 2022 | CNY | 13.88 | 13.97 | 13.56 | 13.91 | 13.91 | +0.14 (+1.02%) | 2,153,001 |
| 17 Aug 2022 | CNY | 13.79 | 14.04 | 13.54 | 13.77 | 13.77 | +0.03 (+0.22%) | 2,173,480 |
| 16 Aug 2022 | CNY | 13.78 | 13.89 | 13.5 | 13.74 | 13.74 | +0.09 (+0.66%) | 2,356,842 |
| 15 Aug 2022 | CNY | 13.31 | 13.89 | 13.2 | 13.65 | 13.65 | +0.2 (+1.49%) | 1,910,800 |
| 12 Aug 2022 | CNY | 13.88 | 13.9 | 13.34 | 13.45 | 13.45 | -0.3 (-2.18%) | 2,270,700 |
| 11 Aug 2022 | CNY | 13.63 | 14.09 | 13.1 | 13.75 | 13.75 | +0.53 (+4.01%) | 2,811,832 |
| 10 Aug 2022 | CNY | 13.7 | 13.7 | 13 | 13.22 | 13.22 | -0.25 (-1.86%) | 2,193,779 |
| 9 Aug 2022 | CNY | 13.58 | 13.59 | 13.16 | 13.47 | 13.47 | +0.02 (+0.15%) | 2,833,115 |
| 8 Aug 2022 | CNY | 13 | 13.51 | 12.92 | 13.45 | 13.45 | +0.37 (+2.83%) | 2,206,515 |
| 5 Aug 2022 | CNY | 12.74 | 13.11 | 12.56 | 13.08 | 13.08 | +0.41 (+3.24%) | 2,815,998 |
| 4 Aug 2022 | CNY | 12.3 | 12.94 | 12.2 | 12.67 | 12.67 | +0.47 (+3.85%) | 2,196,478 |
| 3 Aug 2022 | CNY | 12.01 | 12.5 | 12.01 | 12.2 | 12.2 | +0.11 (+0.91%) | 2,565,440 |
| 2 Aug 2022 | CNY | 13.05 | 13.05 | 11.93 | 12.09 | 12.09 | -0.98 (-7.50%) | 4,609,902 |
| 1 Aug 2022 | CNY | 13.39 | 13.39 | 12.96 | 13.07 | 13.07 | -0.27 (-2.02%) | 2,437,481 |
| 29 Jul 2022 | CNY | 13.73 | 13.79 | 13.31 | 13.34 | 13.34 | -0.53 (-3.82%) | 3,387,780 |
| 28 Jul 2022 | CNY | 14.34 | 14.35 | 13.69 | 13.87 | 13.87 | -0.38 (-2.67%) | 5,079,279 |
| 27 Jul 2022 | CNY | 13.31 | 14.32 | 13.14 | 14.25 | 14.25 | +0.95 (+7.14%) | 8,175,866 |
| 26 Jul 2022 | CNY | 12.67 | 13.56 | 12.63 | 13.3 | 13.3 | +0.68 (+5.39%) | 5,933,576 |
| 25 Jul 2022 | CNY | 12.28 | 12.9 | 12.1 | 12.62 | 12.62 | +0.37 (+3.02%) | 3,198,979 |
| 22 Jul 2022 | CNY | 12.23 | 12.36 | 12.07 | 12.25 | 12.25 | +0.06 (+0.49%) | 1,129,400 |
| 21 Jul 2022 | CNY | 12.37 | 12.45 | 12.08 | 12.19 | 12.19 | -0.18 (-1.46%) | 2,183,300 |
| 20 Jul 2022 | CNY | 12.35 | 12.47 | 12.16 | 12.37 | 12.37 | 0.0 (0.0%) | 1,492,000 |
| 19 Jul 2022 | CNY | 12.06 | 12.55 | 11.98 | 12.37 | 12.37 | +0.28 (+2.32%) | 2,193,833 |
| 18 Jul 2022 | CNY | 11.75 | 12.22 | 11.75 | 12.09 | 12.09 | +0.21 (+1.77%) | 2,628,418 |
| 15 Jul 2022 | CNY | 12.08 | 12.08 | 11.7 | 11.88 | 11.88 | -0.19 (-1.57%) | 2,636,900 |
| 14 Jul 2022 | CNY | 11.87 | 12.15 | 11.75 | 12.07 | 12.07 | +0.14 (+1.17%) | 1,818,300 |
| 13 Jul 2022 | CNY | 11.72 | 12.15 | 11.6 | 11.93 | 11.93 | +0.23 (+1.97%) | 3,011,479 |
