| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 11.7 | 12.02 | 11.61 | 11.97 | 11.97 | +0.27 (+2.31%) | 14,442,665 |
| 16 Aug 2022 | CNY | 11.62 | 11.8 | 11.57 | 11.7 | 11.7 | +0.05 (+0.43%) | 8,617,833 |
| 15 Aug 2022 | CNY | 11.7 | 11.77 | 11.5 | 11.65 | 11.65 | -0.06 (-0.51%) | 9,600,024 |
| 12 Aug 2022 | CNY | 11.89 | 11.9 | 11.68 | 11.71 | 11.71 | -0.17 (-1.43%) | 10,050,388 |
| 11 Aug 2022 | CNY | 11.77 | 11.9 | 11.65 | 11.88 | 11.88 | +0.23 (+1.97%) | 10,593,268 |
| 10 Aug 2022 | CNY | 11.74 | 11.92 | 11.61 | 11.65 | 11.65 | -0.11 (-0.94%) | 8,351,609 |
| 9 Aug 2022 | CNY | 12 | 12 | 11.75 | 11.76 | 11.76 | -0.14 (-1.18%) | 8,818,129 |
| 8 Aug 2022 | CNY | 11.7 | 11.91 | 11.58 | 11.9 | 11.9 | +0.18 (+1.54%) | 10,680,079 |
| 5 Aug 2022 | CNY | 11.58 | 11.72 | 11.46 | 11.72 | 11.72 | +0.2 (+1.74%) | 11,241,348 |
| 4 Aug 2022 | CNY | 11.64 | 11.68 | 11.31 | 11.52 | 11.52 | -0.04 (-0.35%) | 12,557,190 |
| 3 Aug 2022 | CNY | 11.81 | 12.32 | 11.49 | 11.56 | 11.56 | -0.42 (-3.51%) | 23,338,616 |
| 2 Aug 2022 | CNY | 12.46 | 12.49 | 11.78 | 11.98 | 11.98 | -0.71 (-5.59%) | 22,742,617 |
| 1 Aug 2022 | CNY | 13 | 13.02 | 12.22 | 12.69 | 12.69 | -0.38 (-2.91%) | 30,314,019 |
| 29 Jul 2022 | CNY | 13.33 | 13.5 | 12.95 | 13.07 | 13.07 | -0.3 (-2.24%) | 18,453,883 |
| 28 Jul 2022 | CNY | 13.46 | 13.74 | 13.35 | 13.37 | 13.37 | -0.09 (-0.67%) | 10,305,175 |
| 27 Jul 2022 | CNY | 13.48 | 13.55 | 13.27 | 13.46 | 13.46 | -0.04 (-0.30%) | 8,650,630 |
| 26 Jul 2022 | CNY | 13.57 | 13.75 | 13.44 | 13.5 | 13.5 | -0.07 (-0.52%) | 9,027,156 |
| 25 Jul 2022 | CNY | 13.83 | 13.95 | 13.41 | 13.57 | 13.57 | -0.41 (-2.93%) | 14,803,000 |
| 22 Jul 2022 | CNY | 13.83 | 14.35 | 13.74 | 13.98 | 13.98 | +0.15 (+1.08%) | 23,973,561 |
| 21 Jul 2022 | CNY | 13.7 | 14.13 | 13.42 | 13.83 | 13.83 | 0.0 (0.0%) | 19,189,122 |
| 20 Jul 2022 | CNY | 13.9 | 13.96 | 13.7 | 13.83 | 13.83 | -0.07 (-0.50%) | 10,703,650 |
| 19 Jul 2022 | CNY | 13.81 | 14.32 | 13.67 | 13.9 | 13.9 | +0.09 (+0.65%) | 21,804,863 |
| 18 Jul 2022 | CNY | 12.91 | 13.88 | 12.91 | 13.81 | 13.81 | +0.9 (+6.97%) | 27,894,360 |
| 15 Jul 2022 | CNY | 13.23 | 13.76 | 12.89 | 12.91 | 12.91 | -0.6 (-4.44%) | 19,865,766 |
| 14 Jul 2022 | CNY | 13.58 | 13.74 | 13.43 | 13.51 | 13.51 | -0.23 (-1.67%) | 11,588,368 |
| 13 Jul 2022 | CNY | 13.13 | 13.92 | 12.92 | 13.74 | 13.74 | +0.59 (+4.49%) | 21,980,088 |
| 12 Jul 2022 | CNY | 13.49 | 13.7 | 13.07 | 13.15 | 13.15 | -0.42 (-3.10%) | 16,480,383 |
| 11 Jul 2022 | CNY | 14.36 | 14.47 | 13.39 | 13.57 | 13.57 | -0.76 (-5.30%) | 28,930,261 |
| 8 Jul 2022 | CNY | 13.95 | 15.04 | 13.78 | 14.33 | 14.33 | +0.38 (+2.72%) | 40,228,713 |
| 7 Jul 2022 | CNY | 13.46 | 14.02 | 13.37 | 13.95 | 13.95 | +0.49 (+3.64%) | 27,802,182 |
