| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 14.35 | 14.6 | 13.91 | 14.26 | 14.26 | -0.29 (-1.99%) | 23,974,489 |
| 19 Aug 2022 | CNY | 13.56 | 14.68 | 13.46 | 14.55 | 14.55 | +1.1 (+8.18%) | 30,421,212 |
| 18 Aug 2022 | CNY | 13.8 | 13.8 | 13.21 | 13.45 | 13.45 | -0.31 (-2.25%) | 11,402,117 |
| 17 Aug 2022 | CNY | 13.32 | 13.81 | 13.29 | 13.76 | 13.76 | +0.34 (+2.53%) | 12,451,808 |
| 16 Aug 2022 | CNY | 13.44 | 13.49 | 13.14 | 13.42 | 13.42 | +0.08 (+0.60%) | 8,097,245 |
| 15 Aug 2022 | CNY | 13.21 | 13.51 | 13.1 | 13.34 | 13.34 | 0.0 (0.0%) | 6,460,206 |
| 12 Aug 2022 | CNY | 13.5 | 13.59 | 13.33 | 13.34 | 13.34 | -0.21 (-1.55%) | 8,058,350 |
| 11 Aug 2022 | CNY | 13.18 | 13.63 | 13.16 | 13.55 | 13.55 | +0.44 (+3.36%) | 13,223,415 |
| 10 Aug 2022 | CNY | 13.1 | 13.33 | 12.96 | 13.11 | 13.11 | -0.04 (-0.30%) | 6,771,880 |
| 9 Aug 2022 | CNY | 13.36 | 13.41 | 12.98 | 13.15 | 13.15 | -0.08 (-0.60%) | 8,216,951 |
| 8 Aug 2022 | CNY | 13.3 | 13.61 | 13.11 | 13.23 | 13.23 | -0.09 (-0.68%) | 9,723,395 |
| 5 Aug 2022 | CNY | 12.73 | 13.4 | 12.73 | 13.32 | 13.32 | +0.6 (+4.72%) | 14,614,763 |
| 4 Aug 2022 | CNY | 12.71 | 12.8 | 12.46 | 12.72 | 12.72 | +0.17 (+1.35%) | 6,771,947 |
| 3 Aug 2022 | CNY | 12.53 | 13.1 | 12.49 | 12.55 | 12.55 | +0.01 (+0.08%) | 11,854,789 |
| 2 Aug 2022 | CNY | 13.23 | 13.23 | 12.37 | 12.54 | 12.54 | -0.83 (-6.21%) | 16,387,341 |
| 1 Aug 2022 | CNY | 13.17 | 13.53 | 13 | 13.37 | 13.37 | +0.21 (+1.60%) | 7,927,999 |
| 29 Jul 2022 | CNY | 13.2 | 13.5 | 13.1 | 13.16 | 13.16 | -0.2 (-1.50%) | 10,713,340 |
| 28 Jul 2022 | CNY | 13.51 | 13.65 | 13.36 | 13.36 | 13.36 | -0.11 (-0.82%) | 9,439,041 |
| 27 Jul 2022 | CNY | 13.81 | 13.81 | 13.36 | 13.47 | 13.47 | -0.26 (-1.89%) | 11,491,994 |
| 26 Jul 2022 | CNY | 13.58 | 13.93 | 13.33 | 13.73 | 13.73 | +0.32 (+2.39%) | 12,335,583 |
| 25 Jul 2022 | CNY | 13.8 | 14.04 | 13.38 | 13.41 | 13.41 | -0.42 (-3.04%) | 15,296,559 |
| 22 Jul 2022 | CNY | 14.87 | 15 | 13.4 | 13.83 | 13.83 | -1.05 (-7.06%) | 36,713,045 |
| 21 Jul 2022 | CNY | 15.1 | 15.65 | 14.82 | 14.88 | 14.88 | -0.31 (-2.04%) | 25,840,961 |
| 20 Jul 2022 | CNY | 16.4 | 16.4 | 14.71 | 15.19 | 15.19 | -0.8 (-5.00%) | 35,967,509 |
| 19 Jul 2022 | CNY | 15 | 16.27 | 14.88 | 15.99 | 15.99 | +0.9 (+5.96%) | 34,929,188 |
| 18 Jul 2022 | CNY | 14.41 | 15.3 | 14.28 | 15.09 | 15.09 | +0.99 (+7.02%) | 21,574,840 |
| 15 Jul 2022 | CNY | 14.6 | 14.6 | 13.95 | 14.1 | 14.1 | -0.16 (-1.12%) | 8,226,315 |
| 14 Jul 2022 | CNY | 14.38 | 14.8 | 14.12 | 14.26 | 14.26 | -0.24 (-1.66%) | 13,097,563 |
| 13 Jul 2022 | CNY | 13.99 | 14.7 | 13.88 | 14.5 | 14.5 | +0.65 (+4.69%) | 18,496,025 |
| 12 Jul 2022 | CNY | 13.83 | 14.34 | 13.4 | 13.85 | 13.85 | +0.05 (+0.36%) | 15,815,148 |
