| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 12.19 | 12.19 | 11.25 | 11.29 | 11.29 | -0.84 (-6.92%) | 23,403,103 |
| 23 Aug 2022 | CNY | 12.23 | 12.26 | 12.11 | 12.13 | 12.13 | -0.12 (-0.98%) | 16,482,419 |
| 22 Aug 2022 | CNY | 12.35 | 12.49 | 12.15 | 12.25 | 12.25 | -0.22 (-1.76%) | 16,407,660 |
| 19 Aug 2022 | CNY | 12.61 | 12.8 | 12.32 | 12.47 | 12.47 | -0.11 (-0.87%) | 21,743,044 |
| 18 Aug 2022 | CNY | 12.45 | 12.65 | 12.4 | 12.58 | 12.58 | +0.09 (+0.72%) | 15,455,161 |
| 17 Aug 2022 | CNY | 12.5 | 12.65 | 12.36 | 12.49 | 12.49 | -0.04 (-0.32%) | 15,231,273 |
| 16 Aug 2022 | CNY | 12.3 | 12.62 | 12.17 | 12.53 | 12.53 | +0.24 (+1.95%) | 23,546,301 |
| 15 Aug 2022 | CNY | 12.21 | 12.39 | 12.11 | 12.29 | 12.29 | +0.08 (+0.66%) | 12,777,181 |
| 12 Aug 2022 | CNY | 12.4 | 12.41 | 12.21 | 12.21 | 12.21 | -0.28 (-2.24%) | 17,102,700 |
| 11 Aug 2022 | CNY | 12.32 | 12.54 | 12.23 | 12.49 | 12.49 | +0.19 (+1.54%) | 18,758,691 |
| 10 Aug 2022 | CNY | 12.4 | 12.54 | 12.28 | 12.3 | 12.3 | -0.1 (-0.81%) | 14,703,420 |
| 9 Aug 2022 | CNY | 12.56 | 12.56 | 12.27 | 12.4 | 12.4 | -0.17 (-1.35%) | 19,258,423 |
| 8 Aug 2022 | CNY | 12.4 | 12.61 | 12.29 | 12.57 | 12.57 | +0.01 (+0.08%) | 17,605,847 |
| 5 Aug 2022 | CNY | 12.43 | 12.64 | 12.26 | 12.56 | 12.56 | +0.05 (+0.40%) | 19,771,655 |
| 4 Aug 2022 | CNY | 13.06 | 13.06 | 12.43 | 12.51 | 12.51 | -0.59 (-4.50%) | 32,898,991 |
| 3 Aug 2022 | CNY | 12.69 | 13.18 | 12.16 | 13.1 | 13.1 | +0.24 (+1.87%) | 45,723,868 |
| 2 Aug 2022 | CNY | 12.79 | 13.24 | 12.45 | 12.86 | 12.86 | +0.06 (+0.47%) | 41,014,935 |
| 1 Aug 2022 | CNY | 12.82 | 12.96 | 12.66 | 12.8 | 12.8 | +0.03 (+0.23%) | 15,290,036 |
| 29 Jul 2022 | CNY | 13.12 | 13.12 | 12.71 | 12.77 | 12.77 | -0.36 (-2.74%) | 16,773,139 |
| 28 Jul 2022 | CNY | 12.94 | 13.17 | 12.81 | 13.13 | 13.13 | +0.14 (+1.08%) | 23,993,039 |
| 27 Jul 2022 | CNY | 12.81 | 13.22 | 12.68 | 12.99 | 12.99 | +0.19 (+1.48%) | 20,411,748 |
| 26 Jul 2022 | CNY | 12.6 | 12.82 | 12.47 | 12.8 | 12.8 | +0.07 (+0.55%) | 13,579,144 |
| 25 Jul 2022 | CNY | 13.01 | 13.11 | 12.56 | 12.73 | 12.73 | -0.34 (-2.60%) | 20,507,632 |
| 22 Jul 2022 | CNY | 13.38 | 13.48 | 12.91 | 13.07 | 13.07 | -0.22 (-1.66%) | 23,219,149 |
| 21 Jul 2022 | CNY | 13.55 | 13.56 | 13.18 | 13.29 | 13.29 | -0.41 (-2.99%) | 24,849,347 |
| 20 Jul 2022 | CNY | 12.98 | 13.8 | 12.87 | 13.7 | 13.7 | +0.8 (+6.20%) | 38,697,864 |
| 19 Jul 2022 | CNY | 12.91 | 13.14 | 12.8 | 12.9 | 12.9 | -0.04 (-0.31%) | 11,984,323 |
| 18 Jul 2022 | CNY | 13.09 | 13.13 | 12.83 | 12.94 | 12.94 | -0.09 (-0.69%) | 12,612,318 |
| 15 Jul 2022 | CNY | 13.16 | 13.29 | 13.01 | 13.03 | 13.03 | -0.06 (-0.46%) | 12,815,653 |
| 14 Jul 2022 | CNY | 12.46 | 13.22 | 12.31 | 13.09 | 13.09 | +0.63 (+5.06%) | 21,282,220 |
