| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 12.71 | 12.74 | 12.22 | 12.22 | 12.22 | -0.42 (-3.32%) | 2,095,900 |
| 23 Aug 2022 | CNY | 12.6 | 12.65 | 12.51 | 12.64 | 12.64 | +0.04 (+0.32%) | 900,342 |
| 22 Aug 2022 | CNY | 12.69 | 12.78 | 12.5 | 12.6 | 12.6 | -0.26 (-2.02%) | 1,895,642 |
| 19 Aug 2022 | CNY | 12.7 | 13.4 | 12.7 | 12.86 | 12.86 | +0.28 (+2.23%) | 3,273,535 |
| 18 Aug 2022 | CNY | 12.84 | 12.86 | 12.5 | 12.58 | 12.58 | -0.22 (-1.72%) | 1,418,340 |
| 17 Aug 2022 | CNY | 12.84 | 12.88 | 12.75 | 12.8 | 12.8 | +0.03 (+0.23%) | 890,200 |
| 16 Aug 2022 | CNY | 12.73 | 12.8 | 12.66 | 12.77 | 12.77 | +0.12 (+0.95%) | 927,600 |
| 15 Aug 2022 | CNY | 12.76 | 12.79 | 12.58 | 12.65 | 12.65 | -0.2 (-1.56%) | 1,285,439 |
| 12 Aug 2022 | CNY | 12.94 | 13 | 12.82 | 12.85 | 12.85 | -0.01 (-0.08%) | 1,006,200 |
| 11 Aug 2022 | CNY | 12.78 | 12.91 | 12.73 | 12.86 | 12.86 | +0.06 (+0.47%) | 1,126,028 |
| 10 Aug 2022 | CNY | 12.97 | 12.97 | 12.71 | 12.8 | 12.8 | -0.13 (-1.01%) | 1,202,284 |
| 9 Aug 2022 | CNY | 12.9 | 13.06 | 12.76 | 12.93 | 12.93 | +0.21 (+1.65%) | 1,998,911 |
| 8 Aug 2022 | CNY | 12.79 | 12.8 | 12.53 | 12.72 | 12.72 | -0.06 (-0.47%) | 1,048,228 |
| 5 Aug 2022 | CNY | 12.6 | 12.79 | 12.51 | 12.78 | 12.78 | +0.11 (+0.87%) | 1,314,000 |
| 4 Aug 2022 | CNY | 12.41 | 12.88 | 12.34 | 12.67 | 12.67 | +0.31 (+2.51%) | 1,491,000 |
| 3 Aug 2022 | CNY | 12.53 | 13.02 | 12.31 | 12.36 | 12.36 | -0.12 (-0.96%) | 2,023,100 |
| 2 Aug 2022 | CNY | 13.19 | 13.19 | 12.31 | 12.48 | 12.48 | -0.8 (-6.02%) | 3,325,300 |
| 1 Aug 2022 | CNY | 13.47 | 13.49 | 13.1 | 13.28 | 13.28 | -0.16 (-1.19%) | 2,246,400 |
| 29 Jul 2022 | CNY | 13.41 | 13.55 | 13.24 | 13.44 | 13.44 | +0.03 (+0.22%) | 2,752,274 |
| 28 Jul 2022 | CNY | 13.61 | 13.76 | 13.32 | 13.41 | 13.41 | -0.11 (-0.81%) | 3,797,625 |
| 27 Jul 2022 | CNY | 13.5 | 13.72 | 13.39 | 13.52 | 13.52 | -0.21 (-1.53%) | 3,033,600 |
| 26 Jul 2022 | CNY | 13.78 | 13.78 | 13.3 | 13.73 | 13.73 | -0.05 (-0.36%) | 3,463,737 |
| 25 Jul 2022 | CNY | 13.28 | 13.95 | 13.28 | 13.78 | 13.78 | +0.44 (+3.30%) | 6,784,698 |
| 22 Jul 2022 | CNY | 13.17 | 13.6 | 13.16 | 13.34 | 13.34 | +0.06 (+0.45%) | 4,666,936 |
| 21 Jul 2022 | CNY | 13.29 | 13.75 | 13.18 | 13.28 | 13.28 | -0.01 (-0.08%) | 4,423,699 |
| 20 Jul 2022 | CNY | 13.47 | 13.56 | 13.2 | 13.29 | 13.29 | -0.28 (-2.06%) | 6,619,467 |
| 19 Jul 2022 | CNY | 13.75 | 14.04 | 13.42 | 13.57 | 13.57 | +0.13 (+0.97%) | 13,331,046 |
| 18 Jul 2022 | CNY | 12.23 | 13.44 | 12.23 | 13.44 | 13.44 | +1.12 (+9.09%) | 4,324,736 |
| 15 Jul 2022 | CNY | 12.5 | 12.56 | 12.22 | 12.32 | 12.32 | -0.28 (-2.22%) | 1,804,934 |
| 14 Jul 2022 | CNY | 12.54 | 12.72 | 12.38 | 12.6 | 12.6 | +0.01 (+0.08%) | 2,127,334 |
