| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 12.27 | 12.43 | 12.11 | 12.4 | 12.4 | +0.22 (+1.81%) | 1,525,200 |
| 19 Aug 2022 | CNY | 12.3 | 12.4 | 12.17 | 12.18 | 12.18 | -0.12 (-0.98%) | 1,679,400 |
| 18 Aug 2022 | CNY | 12.63 | 12.65 | 12.25 | 12.3 | 12.3 | -0.39 (-3.07%) | 3,251,600 |
| 17 Aug 2022 | CNY | 12.79 | 12.86 | 12.67 | 12.69 | 12.69 | -0.1 (-0.78%) | 1,538,700 |
| 16 Aug 2022 | CNY | 12.7 | 12.86 | 12.65 | 12.79 | 12.79 | +0.04 (+0.31%) | 1,353,200 |
| 15 Aug 2022 | CNY | 12.84 | 12.9 | 12.6 | 12.75 | 12.75 | -0.06 (-0.47%) | 1,401,500 |
| 12 Aug 2022 | CNY | 12.78 | 12.88 | 12.66 | 12.81 | 12.81 | 0.0 (0.0%) | 1,493,300 |
| 11 Aug 2022 | CNY | 12.7 | 12.85 | 12.62 | 12.81 | 12.81 | +0.17 (+1.34%) | 2,060,600 |
| 10 Aug 2022 | CNY | 12.64 | 12.78 | 12.52 | 12.64 | 12.64 | 0.0 (0.0%) | 1,432,200 |
| 9 Aug 2022 | CNY | 12.73 | 12.77 | 12.55 | 12.64 | 12.64 | -0.22 (-1.71%) | 1,908,251 |
| 8 Aug 2022 | CNY | 12.65 | 13.13 | 12.59 | 12.86 | 12.86 | +0.35 (+2.80%) | 3,181,600 |
| 5 Aug 2022 | CNY | 12.45 | 12.53 | 12.28 | 12.51 | 12.51 | +0.06 (+0.48%) | 1,973,204 |
| 4 Aug 2022 | CNY | 12.19 | 12.47 | 12.13 | 12.45 | 12.45 | +0.35 (+2.89%) | 2,209,800 |
| 3 Aug 2022 | CNY | 12 | 12.47 | 11.9 | 12.1 | 12.1 | -0.2 (-1.63%) | 2,419,270 |
| 2 Aug 2022 | CNY | 13.22 | 13.25 | 12.11 | 12.3 | 12.3 | -0.92 (-6.96%) | 4,766,778 |
| 1 Aug 2022 | CNY | 13.26 | 13.33 | 13.07 | 13.22 | 13.22 | -0.05 (-0.38%) | 2,273,822 |
| 29 Jul 2022 | CNY | 13.54 | 13.54 | 13.25 | 13.27 | 13.27 | -0.28 (-2.07%) | 3,653,603 |
| 28 Jul 2022 | CNY | 13.68 | 13.76 | 13.54 | 13.55 | 13.55 | -0.15 (-1.09%) | 3,578,700 |
| 27 Jul 2022 | CNY | 13.8 | 13.9 | 13.59 | 13.7 | 13.7 | -0.12 (-0.87%) | 3,486,100 |
| 26 Jul 2022 | CNY | 14 | 14.09 | 13.58 | 13.82 | 13.82 | -0.19 (-1.36%) | 5,023,634 |
| 25 Jul 2022 | CNY | 14.06 | 14.88 | 13.9 | 14.01 | 14.01 | +0.06 (+0.43%) | 8,644,300 |
| 22 Jul 2022 | CNY | 14.04 | 14.27 | 13.72 | 13.95 | 13.95 | -0.15 (-1.06%) | 5,947,133 |
| 21 Jul 2022 | CNY | 13.64 | 14.29 | 13.4 | 14.1 | 14.1 | +0.45 (+3.30%) | 9,666,155 |
| 20 Jul 2022 | CNY | 13.32 | 13.68 | 13.25 | 13.65 | 13.65 | +0.33 (+2.48%) | 5,502,859 |
| 19 Jul 2022 | CNY | 13.35 | 13.5 | 13.1 | 13.32 | 13.32 | -0.06 (-0.45%) | 3,578,100 |
| 18 Jul 2022 | CNY | 13.23 | 13.58 | 12.94 | 13.38 | 13.38 | +0.15 (+1.13%) | 5,308,827 |
| 15 Jul 2022 | CNY | 13.48 | 14.33 | 13.22 | 13.23 | 13.23 | -0.61 (-4.41%) | 9,642,982 |
| 14 Jul 2022 | CNY | 13.15 | 14.4 | 13.01 | 13.84 | 13.84 | +0.7 (+5.33%) | 13,705,676 |
| 13 Jul 2022 | CNY | 13.01 | 13.17 | 12.58 | 13.14 | 13.14 | -0.08 (-0.61%) | 4,050,713 |
| 12 Jul 2022 | CNY | 13.99 | 13.99 | 13.17 | 13.22 | 13.22 | -0.9 (-6.37%) | 6,310,587 |
