| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 13.46 | 14.21 | 13.36 | 13.75 | 13.75 | +0.3 (+2.23%) | 46,034,342 |
| 19 Aug 2022 | CNY | 13.8 | 14.29 | 13.28 | 13.45 | 13.45 | +0.44 (+3.38%) | 53,532,978 |
| 18 Aug 2022 | CNY | 12.9 | 13.28 | 12.67 | 13.01 | 13.01 | +0.11 (+0.85%) | 26,970,945 |
| 17 Aug 2022 | CNY | 12.93 | 13.07 | 12.8 | 12.9 | 12.9 | -0.05 (-0.39%) | 10,343,970 |
| 16 Aug 2022 | CNY | 12.77 | 13.09 | 12.65 | 12.95 | 12.95 | +0.2 (+1.57%) | 11,220,357 |
| 15 Aug 2022 | CNY | 12.84 | 12.94 | 12.51 | 12.75 | 12.75 | -0.01 (-0.08%) | 11,024,226 |
| 12 Aug 2022 | CNY | 13.2 | 13.27 | 12.74 | 12.76 | 12.76 | -0.44 (-3.33%) | 13,668,890 |
| 11 Aug 2022 | CNY | 13.12 | 13.48 | 13.12 | 13.2 | 13.2 | 0.0 (0.0%) | 11,905,496 |
| 10 Aug 2022 | CNY | 13.1 | 13.54 | 13.05 | 13.2 | 13.2 | -0.05 (-0.38%) | 11,629,333 |
| 9 Aug 2022 | CNY | 13.06 | 13.34 | 13.02 | 13.25 | 13.25 | +0.19 (+1.45%) | 15,079,497 |
| 8 Aug 2022 | CNY | 12.95 | 13.17 | 12.85 | 13.06 | 13.06 | +0.15 (+1.16%) | 11,181,512 |
| 5 Aug 2022 | CNY | 12.66 | 13.05 | 12.64 | 12.91 | 12.91 | +0.31 (+2.46%) | 12,226,000 |
| 4 Aug 2022 | CNY | 12.65 | 12.8 | 12.38 | 12.6 | 12.6 | +0.1 (+0.80%) | 12,001,843 |
| 3 Aug 2022 | CNY | 12.87 | 13.19 | 12.44 | 12.5 | 12.5 | -0.2 (-1.57%) | 18,561,257 |
| 2 Aug 2022 | CNY | 13 | 13.09 | 12.55 | 12.7 | 12.7 | -0.54 (-4.08%) | 20,691,569 |
| 1 Aug 2022 | CNY | 13.01 | 13.58 | 12.95 | 13.24 | 13.24 | +0.09 (+0.68%) | 19,189,498 |
| 29 Jul 2022 | CNY | 13.3 | 13.36 | 13.01 | 13.15 | 13.15 | -0.01 (-0.08%) | 18,447,384 |
| 28 Jul 2022 | CNY | 12.79 | 13.36 | 12.64 | 13.16 | 13.16 | +0.48 (+3.79%) | 25,814,812 |
| 27 Jul 2022 | CNY | 12.29 | 12.82 | 12.25 | 12.68 | 12.68 | +0.24 (+1.93%) | 16,984,874 |
| 26 Jul 2022 | CNY | 12.54 | 12.7 | 12.2 | 12.44 | 12.44 | -0.27 (-2.12%) | 19,546,924 |
| 25 Jul 2022 | CNY | 12.58 | 13.11 | 12.38 | 12.71 | 12.71 | +0.41 (+3.33%) | 29,168,884 |
| 22 Jul 2022 | CNY | 12.9 | 13.05 | 12.11 | 12.3 | 12.3 | -0.6 (-4.65%) | 40,311,490 |
| 21 Jul 2022 | CNY | 11.77 | 12.9 | 11.63 | 12.9 | 12.9 | +1.17 (+9.97%) | 35,548,271 |
| 20 Jul 2022 | CNY | 11.65 | 11.8 | 11.6 | 11.73 | 11.73 | +0.16 (+1.38%) | 7,307,813 |
| 19 Jul 2022 | CNY | 11.41 | 11.74 | 11.37 | 11.57 | 11.57 | +0.16 (+1.40%) | 11,465,764 |
| 18 Jul 2022 | CNY | 11.52 | 11.69 | 11.26 | 11.41 | 11.41 | -0.1 (-0.87%) | 12,960,914 |
| 15 Jul 2022 | CNY | 11.03 | 11.68 | 10.9 | 11.51 | 11.51 | +0.1 (+0.88%) | 20,937,469 |
| 14 Jul 2022 | CNY | 11.26 | 11.65 | 11.22 | 11.41 | 11.41 | +0.1 (+0.88%) | 14,770,058 |
| 13 Jul 2022 | CNY | 11.1 | 11.53 | 10.88 | 11.31 | 11.31 | +0.15 (+1.34%) | 22,746,548 |
| 12 Jul 2022 | CNY | 12.34 | 12.43 | 11.16 | 11.16 | 11.16 | -1.24 (-10%) | 29,814,682 |
