| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 13.71 | 13.82 | 13.13 | 13.54 | 13.54 | +0.12 (+0.89%) | 36,041,795 |
| 12 Aug 2022 | CNY | 12.87 | 13.73 | 12.72 | 13.42 | 13.42 | +0.47 (+3.63%) | 46,752,965 |
| 11 Aug 2022 | CNY | 13.05 | 13.25 | 12.8 | 12.95 | 12.95 | -0.2 (-1.52%) | 35,259,452 |
| 10 Aug 2022 | CNY | 12.62 | 13.65 | 12.62 | 13.15 | 13.15 | +0.55 (+4.37%) | 60,028,340 |
| 9 Aug 2022 | CNY | 12.88 | 12.93 | 12.49 | 12.6 | 12.6 | -0.22 (-1.72%) | 23,662,219 |
| 8 Aug 2022 | CNY | 12.43 | 12.93 | 12.25 | 12.82 | 12.82 | +0.18 (+1.42%) | 28,116,230 |
| 5 Aug 2022 | CNY | 12.5 | 12.8 | 12.37 | 12.64 | 12.64 | +0.29 (+2.35%) | 29,998,266 |
| 4 Aug 2022 | CNY | 12.35 | 12.59 | 12.15 | 12.35 | 12.35 | -0.15 (-1.20%) | 27,365,254 |
| 3 Aug 2022 | CNY | 12.28 | 12.85 | 11.98 | 12.5 | 12.5 | -0.39 (-3.03%) | 47,738,557 |
| 2 Aug 2022 | CNY | 12.79 | 13.3 | 12.41 | 12.89 | 12.89 | +0.1 (+0.78%) | 74,362,584 |
| 1 Aug 2022 | CNY | 12.3 | 12.9 | 12.3 | 12.79 | 12.79 | +0.45 (+3.65%) | 44,017,530 |
| 29 Jul 2022 | CNY | 12.36 | 12.46 | 12.14 | 12.34 | 12.34 | +0.11 (+0.90%) | 33,191,618 |
| 28 Jul 2022 | CNY | 12.15 | 12.3 | 12 | 12.23 | 12.23 | +0.23 (+1.92%) | 40,741,728 |
| 27 Jul 2022 | CNY | 11.79 | 12.11 | 11.6 | 12 | 12 | +0.27 (+2.30%) | 36,386,976 |
| 26 Jul 2022 | CNY | 11.41 | 11.98 | 11.3 | 11.73 | 11.73 | +0.3 (+2.62%) | 36,721,095 |
| 25 Jul 2022 | CNY | 11.22 | 11.79 | 11.22 | 11.43 | 11.43 | +0.01 (+0.09%) | 27,501,775 |
| 22 Jul 2022 | CNY | 11.75 | 12.05 | 11.33 | 11.42 | 11.42 | -0.2 (-1.72%) | 38,961,802 |
| 21 Jul 2022 | CNY | 11.46 | 11.94 | 11.29 | 11.62 | 11.62 | +0.09 (+0.78%) | 36,914,625 |
| 20 Jul 2022 | CNY | 11.47 | 11.58 | 11.38 | 11.53 | 11.53 | +0.06 (+0.52%) | 21,402,843 |
| 19 Jul 2022 | CNY | 11.62 | 11.68 | 11.33 | 11.47 | 11.47 | -0.06 (-0.52%) | 24,926,825 |
| 18 Jul 2022 | CNY | 11.1 | 11.61 | 11.07 | 11.53 | 11.53 | +0.58 (+5.30%) | 35,581,355 |
| 15 Jul 2022 | CNY | 11.14 | 11.24 | 10.93 | 10.95 | 10.95 | -0.4 (-3.52%) | 28,833,418 |
| 14 Jul 2022 | CNY | 11.28 | 11.48 | 11 | 11.35 | 11.35 | +0.03 (+0.27%) | 35,896,732 |
| 13 Jul 2022 | CNY | 11.21 | 11.35 | 11.13 | 11.32 | 11.32 | +0.11 (+0.98%) | 22,528,062 |
| 12 Jul 2022 | CNY | 11.25 | 11.42 | 11.13 | 11.21 | 11.21 | +0.02 (+0.18%) | 24,520,980 |
| 11 Jul 2022 | CNY | 11.51 | 11.54 | 11 | 11.19 | 11.19 | -0.31 (-2.70%) | 35,835,593 |
| 8 Jul 2022 | CNY | 11.51 | 11.7 | 11.41 | 11.5 | 11.5 | +0.02 (+0.17%) | 33,202,328 |
| 7 Jul 2022 | CNY | 11.28 | 11.7 | 11.2 | 11.48 | 11.48 | +0.11 (+0.97%) | 36,537,229 |
| 6 Jul 2022 | CNY | 11.7 | 11.7 | 11.23 | 11.37 | 11.37 | -0.59 (-4.93%) | 45,572,151 |
| 5 Jul 2022 | CNY | 12.06 | 12.18 | 11.76 | 11.96 | 11.96 | -0.24 (-1.97%) | 42,579,842 |
