| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 12.46 | 12.83 | 12.32 | 12.63 | 12.63 | +0.15 (+1.20%) | 26,728,376 |
| 19 Aug 2022 | CNY | 12.47 | 12.53 | 12.4 | 12.48 | 12.48 | +0.02 (+0.16%) | 12,416,485 |
| 18 Aug 2022 | CNY | 12.65 | 12.69 | 12.4 | 12.46 | 12.46 | -0.26 (-2.04%) | 18,353,202 |
| 17 Aug 2022 | CNY | 12.53 | 12.75 | 12.38 | 12.72 | 12.72 | +0.2 (+1.60%) | 19,833,199 |
| 16 Aug 2022 | CNY | 12.69 | 12.7 | 12.38 | 12.52 | 12.52 | -0.13 (-1.03%) | 23,529,471 |
| 15 Aug 2022 | CNY | 12.69 | 12.76 | 12.55 | 12.65 | 12.65 | -0.11 (-0.86%) | 13,433,932 |
| 12 Aug 2022 | CNY | 12.65 | 12.78 | 12.6 | 12.76 | 12.76 | +0.08 (+0.63%) | 13,929,269 |
| 11 Aug 2022 | CNY | 12.4 | 12.83 | 12.32 | 12.68 | 12.68 | +0.27 (+2.18%) | 22,026,323 |
| 10 Aug 2022 | CNY | 12.43 | 12.54 | 12.32 | 12.41 | 12.41 | -0.01 (-0.08%) | 16,683,178 |
| 9 Aug 2022 | CNY | 12.32 | 12.56 | 12.27 | 12.42 | 12.42 | +0.06 (+0.49%) | 16,707,173 |
| 8 Aug 2022 | CNY | 12.18 | 12.49 | 12.16 | 12.36 | 12.36 | -0.12 (-0.96%) | 23,859,952 |
| 5 Aug 2022 | CNY | 12.39 | 12.49 | 12.31 | 12.48 | 12.48 | +0.08 (+0.65%) | 16,742,644 |
| 4 Aug 2022 | CNY | 12.32 | 12.45 | 12.1 | 12.4 | 12.4 | +0.1 (+0.81%) | 21,219,230 |
| 3 Aug 2022 | CNY | 12.69 | 12.86 | 12.27 | 12.3 | 12.3 | -0.39 (-3.07%) | 31,589,687 |
| 2 Aug 2022 | CNY | 12.8 | 12.81 | 12.32 | 12.69 | 12.69 | -0.24 (-1.86%) | 36,289,829 |
| 1 Aug 2022 | CNY | 12.85 | 13.04 | 12.76 | 12.93 | 12.93 | +0.13 (+1.02%) | 20,187,399 |
| 29 Jul 2022 | CNY | 13.33 | 13.57 | 12.7 | 12.8 | 12.8 | -0.61 (-4.55%) | 39,864,986 |
| 28 Jul 2022 | CNY | 13.41 | 13.59 | 13.35 | 13.41 | 13.41 | +0.03 (+0.22%) | 17,272,977 |
| 27 Jul 2022 | CNY | 13.6 | 13.69 | 13.31 | 13.38 | 13.38 | -0.35 (-2.55%) | 25,511,022 |
| 26 Jul 2022 | CNY | 13.86 | 13.99 | 13.55 | 13.73 | 13.73 | +0.22 (+1.63%) | 34,240,420 |
| 25 Jul 2022 | CNY | 13.55 | 13.63 | 13.28 | 13.51 | 13.51 | -0.02 (-0.15%) | 20,509,787 |
| 22 Jul 2022 | CNY | 13.28 | 13.87 | 13.22 | 13.53 | 13.53 | +0.25 (+1.88%) | 34,446,555 |
| 21 Jul 2022 | CNY | 13.3 | 13.76 | 13.25 | 13.28 | 13.28 | -0.12 (-0.90%) | 28,124,315 |
| 20 Jul 2022 | CNY | 13.01 | 13.78 | 12.95 | 13.4 | 13.4 | +0.4 (+3.08%) | 44,199,921 |
| 19 Jul 2022 | CNY | 13.35 | 13.36 | 12.85 | 13 | 13 | -0.04 (-0.31%) | 32,850,070 |
| 18 Jul 2022 | CNY | 13.16 | 13.2 | 12.88 | 13.04 | 13.04 | -0.17 (-1.29%) | 28,462,442 |
| 15 Jul 2022 | CNY | 13.05 | 13.53 | 12.95 | 13.21 | 13.21 | +0.16 (+1.23%) | 35,483,914 |
| 14 Jul 2022 | CNY | 13.03 | 13.24 | 12.85 | 13.05 | 13.05 | +0.04 (+0.31%) | 22,504,541 |
| 13 Jul 2022 | CNY | 13.02 | 13.19 | 12.95 | 13.01 | 13.01 | +0.02 (+0.15%) | 21,799,580 |
| 12 Jul 2022 | CNY | 13.16 | 13.25 | 12.94 | 12.99 | 12.99 | -0.11 (-0.84%) | 25,256,050 |
