| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 12.45 | 12.15 | 12.23 | 12.39 | 12.39 | +0.15 (+1.23%) | 10,536,650 |
| 11 Aug 2022 | CNY | 12.29 | 12.07 | 12.23 | 12.24 | 12.24 | +0.1 (+0.82%) | 8,402,330 |
| 10 Aug 2022 | CNY | 12.19 | 11.95 | 12.07 | 12.14 | 12.14 | +0.03 (+0.25%) | 8,785,110 |
| 9 Aug 2022 | CNY | 12.35 | 12.06 | 12.25 | 12.11 | 12.11 | -0.2 (-1.62%) | 9,739,510 |
| 8 Aug 2022 | CNY | 12.38 | 12.06 | 12.19 | 12.31 | 12.31 | +0.13 (+1.07%) | 8,427,910 |
| 5 Aug 2022 | CNY | 12.19 | 11.82 | 12 | 12.18 | 12.18 | +0.1 (+0.83%) | 9,125,320 |
| 4 Aug 2022 | CNY | 12.18 | 11.72 | 11.72 | 12.08 | 12.08 | +0.36 (+3.07%) | 11,803,210 |
| 3 Aug 2022 | CNY | 12.41 | 11.63 | 12.13 | 11.72 | 11.72 | -0.46 (-3.78%) | 14,470,580 |
| 2 Aug 2022 | CNY | 13.03 | 12 | 13.03 | 12.18 | 12.18 | -0.97 (-7.38%) | 16,659,420 |
| 1 Aug 2022 | CNY | 13.37 | 13.03 | 13.37 | 13.15 | 13.15 | -0.27 (-2.01%) | 11,498,700 |
| 29 Jul 2022 | CNY | 13.55 | 13.32 | 13.36 | 13.42 | 13.42 | +0.08 (+0.60%) | 10,118,430 |
| 28 Jul 2022 | CNY | 13.58 | 13.31 | 13.55 | 13.34 | 13.34 | -0.14 (-1.04%) | 11,214,630 |
| 27 Jul 2022 | CNY | 13.56 | 13.35 | 13.41 | 13.48 | 13.48 | +0.08 (+0.60%) | 10,915,170 |
| 26 Jul 2022 | CNY | 13.47 | 13.04 | 13.33 | 13.4 | 13.4 | +0.07 (+0.53%) | 11,325,590 |
| 25 Jul 2022 | CNY | 13.67 | 13.24 | 13.63 | 13.33 | 13.33 | -0.3 (-2.20%) | 11,444,790 |
| 22 Jul 2022 | CNY | 13.74 | 13.42 | 13.47 | 13.63 | 13.63 | +0.05 (+0.37%) | 10,627,900 |
| 21 Jul 2022 | CNY | 14.06 | 13.52 | 14.05 | 13.58 | 13.58 | -0.52 (-3.69%) | 21,167,430 |
| 20 Jul 2022 | CNY | 14.1 | 13.83 | 14 | 14.1 | 14.1 | +0.16 (+1.15%) | 14,253,470 |
| 19 Jul 2022 | CNY | 14.36 | 13.82 | 14.36 | 13.94 | 13.94 | -0.42 (-2.92%) | 23,138,370 |
| 18 Jul 2022 | CNY | 14.47 | 14.05 | 14.15 | 14.36 | 14.36 | +0.3 (+2.13%) | 17,520,240 |
| 15 Jul 2022 | CNY | 14.58 | 14 | 14.4 | 14.06 | 14.06 | -0.56 (-3.83%) | 23,924,290 |
| 14 Jul 2022 | CNY | 15.3 | 14.55 | 15.3 | 14.62 | 14.62 | -0.43 (-2.86%) | 30,959,360 |
| 13 Jul 2022 | CNY | 15.05 | 14.1 | 14.5 | 15.05 | 15.05 | +0.29 (+1.96%) | 32,066,290 |
| 12 Jul 2022 | CNY | 15.39 | 14.58 | 14.82 | 14.76 | 14.76 | -0.19 (-1.27%) | 39,009,640 |
| 11 Jul 2022 | CNY | 15.45 | 14.27 | 14.39 | 14.95 | 14.95 | +0.65 (+4.55%) | 50,250,790 |
| 8 Jul 2022 | CNY | 14.59 | 14.2 | 14.52 | 14.3 | 14.3 | -0.2 (-1.38%) | 31,462,780 |
| 7 Jul 2022 | CNY | 14.98 | 13.86 | 13.95 | 14.5 | 14.5 | +0.79 (+5.76%) | 49,380,820 |
| 6 Jul 2022 | CNY | 14.37 | 13.56 | 14 | 13.71 | 13.71 | -0.38 (-2.70%) | 25,795,320 |
| 5 Jul 2022 | CNY | 14.45 | 13.7 | 13.91 | 14.09 | 14.09 | +0.21 (+1.51%) | 37,946,820 |
| 4 Jul 2022 | CNY | 14.08 | 13.37 | 13.46 | 13.88 | 13.88 | +0.24 (+1.76%) | 24,999,980 |
