| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 12.83 | 12.9 | 12.41 | 12.5 | 12.5 | -0.33 (-2.57%) | 5,096,700 |
| 23 Aug 2022 | CNY | 12.95 | 13.14 | 12.75 | 12.83 | 12.83 | -0.09 (-0.70%) | 4,129,200 |
| 22 Aug 2022 | CNY | 12.9 | 13.23 | 12.9 | 12.92 | 12.92 | -0.13 (-1.00%) | 4,015,148 |
| 19 Aug 2022 | CNY | 13.25 | 13.47 | 13.03 | 13.05 | 13.05 | -0.16 (-1.21%) | 6,609,400 |
| 18 Aug 2022 | CNY | 13.21 | 13.37 | 12.9 | 13.21 | 13.21 | 0.0 (0.0%) | 5,935,458 |
| 17 Aug 2022 | CNY | 13.29 | 13.3 | 13.06 | 13.21 | 13.21 | -0.08 (-0.60%) | 4,623,188 |
| 16 Aug 2022 | CNY | 13.1 | 13.31 | 13 | 13.29 | 13.29 | +0.19 (+1.45%) | 5,581,000 |
| 15 Aug 2022 | CNY | 13.11 | 13.15 | 12.9 | 13.1 | 13.1 | -0.05 (-0.38%) | 3,685,400 |
| 12 Aug 2022 | CNY | 13.1 | 13.27 | 13.1 | 13.15 | 13.15 | -0.05 (-0.38%) | 5,270,666 |
| 11 Aug 2022 | CNY | 13.3 | 13.3 | 13 | 13.2 | 13.2 | -0.04 (-0.30%) | 7,037,450 |
| 10 Aug 2022 | CNY | 12.82 | 13.39 | 12.7 | 13.24 | 13.24 | +0.35 (+2.72%) | 10,224,386 |
| 9 Aug 2022 | CNY | 12.92 | 13.03 | 12.72 | 12.89 | 12.89 | -0.03 (-0.23%) | 4,128,750 |
| 8 Aug 2022 | CNY | 12.8 | 13 | 12.6 | 12.92 | 12.92 | +0.06 (+0.47%) | 5,251,321 |
| 5 Aug 2022 | CNY | 12.65 | 12.86 | 12.58 | 12.86 | 12.86 | +0.34 (+2.72%) | 7,237,016 |
| 4 Aug 2022 | CNY | 12.42 | 12.63 | 12.32 | 12.52 | 12.52 | +0.12 (+0.97%) | 4,523,400 |
| 3 Aug 2022 | CNY | 12 | 12.69 | 12 | 12.4 | 12.4 | +0.42 (+3.51%) | 8,634,350 |
| 2 Aug 2022 | CNY | 12.6 | 12.6 | 11.87 | 11.98 | 11.98 | -0.71 (-5.59%) | 7,121,419 |
| 1 Aug 2022 | CNY | 12.88 | 12.97 | 12.6 | 12.69 | 12.69 | -0.07 (-0.55%) | 4,978,318 |
| 29 Jul 2022 | CNY | 12.94 | 13.18 | 12.75 | 12.76 | 12.76 | -0.22 (-1.69%) | 6,765,168 |
| 28 Jul 2022 | CNY | 12.7 | 13.04 | 12.66 | 12.98 | 12.98 | +0.3 (+2.37%) | 8,255,876 |
| 27 Jul 2022 | CNY | 12.79 | 12.8 | 12.63 | 12.68 | 12.68 | -0.24 (-1.86%) | 6,554,084 |
| 26 Jul 2022 | CNY | 12.61 | 13.02 | 12.52 | 12.92 | 12.92 | +0.34 (+2.70%) | 8,727,212 |
| 25 Jul 2022 | CNY | 12.66 | 12.79 | 12.49 | 12.58 | 12.58 | -0.21 (-1.64%) | 7,149,998 |
| 22 Jul 2022 | CNY | 12.94 | 13 | 12.57 | 12.79 | 12.79 | -0.3 (-2.29%) | 13,744,952 |
| 21 Jul 2022 | CNY | 14.29 | 14.29 | 12.93 | 13.09 | 13.09 | -1.18 (-8.27%) | 30,073,360 |
| 20 Jul 2022 | CNY | 13.19 | 14.27 | 13.07 | 14.27 | 14.27 | +1.3 (+10.02%) | 30,514,666 |
| 19 Jul 2022 | CNY | 12.36 | 13.05 | 12.25 | 12.97 | 12.97 | +0.62 (+5.02%) | 10,814,895 |
| 18 Jul 2022 | CNY | 11.5 | 12.5 | 11.47 | 12.35 | 12.35 | +0.9 (+7.86%) | 8,177,755 |
| 15 Jul 2022 | CNY | 12.18 | 12.24 | 11.44 | 11.45 | 11.45 | -0.85 (-6.91%) | 6,768,500 |
| 14 Jul 2022 | CNY | 11.86 | 12.35 | 11.76 | 12.3 | 12.3 | +0.36 (+3.02%) | 5,832,114 |
