| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.28 | 10.56 | 10.1 | 10.51 | 10.51 | +0.23 (+2.24%) | 11,510,024 |
| 19 Aug 2022 | CNY | 10.6 | 10.65 | 10.26 | 10.28 | 10.28 | -0.29 (-2.74%) | 13,471,420 |
| 18 Aug 2022 | CNY | 10.7 | 10.82 | 10.47 | 10.57 | 10.57 | -0.17 (-1.58%) | 14,769,017 |
| 17 Aug 2022 | CNY | 10.62 | 10.87 | 10.59 | 10.74 | 10.74 | +0.05 (+0.47%) | 12,755,150 |
| 16 Aug 2022 | CNY | 10.75 | 10.92 | 10.59 | 10.69 | 10.69 | -0.05 (-0.47%) | 13,366,850 |
| 15 Aug 2022 | CNY | 10.43 | 10.79 | 10.38 | 10.74 | 10.74 | +0.28 (+2.68%) | 16,777,244 |
| 12 Aug 2022 | CNY | 10.75 | 10.85 | 10.46 | 10.46 | 10.46 | -0.44 (-4.04%) | 19,025,844 |
| 11 Aug 2022 | CNY | 10.68 | 10.98 | 10.54 | 10.9 | 10.9 | +0.23 (+2.16%) | 18,446,927 |
| 10 Aug 2022 | CNY | 10.66 | 10.88 | 10.55 | 10.67 | 10.67 | -0.08 (-0.74%) | 15,659,642 |
| 9 Aug 2022 | CNY | 11.02 | 11.41 | 10.7 | 10.75 | 10.75 | -0.3 (-2.71%) | 25,145,604 |
| 8 Aug 2022 | CNY | 10.42 | 11.14 | 10.32 | 11.05 | 11.05 | +0.58 (+5.54%) | 26,112,868 |
| 5 Aug 2022 | CNY | 10.76 | 10.81 | 10.29 | 10.47 | 10.47 | -0.36 (-3.32%) | 25,803,491 |
| 4 Aug 2022 | CNY | 10.72 | 11.31 | 10.19 | 10.83 | 10.83 | -0.76 (-6.56%) | 44,818,508 |
| 3 Aug 2022 | CNY | 11.8 | 12.28 | 11.58 | 11.59 | 11.59 | -0.23 (-1.95%) | 17,229,650 |
| 2 Aug 2022 | CNY | 12.58 | 12.58 | 11.59 | 11.82 | 11.82 | -0.91 (-7.15%) | 27,363,479 |
| 1 Aug 2022 | CNY | 12.6 | 13.11 | 12.6 | 12.73 | 12.73 | +0.13 (+1.03%) | 15,776,700 |
| 29 Jul 2022 | CNY | 13.43 | 13.62 | 12.55 | 12.6 | 12.6 | -0.88 (-6.53%) | 29,761,332 |
| 28 Jul 2022 | CNY | 14.1 | 14.3 | 13.46 | 13.48 | 13.48 | -0.78 (-5.47%) | 27,115,009 |
| 27 Jul 2022 | CNY | 13.9 | 14.4 | 13.8 | 14.26 | 14.26 | +0.38 (+2.74%) | 17,165,607 |
| 26 Jul 2022 | CNY | 13.86 | 14.18 | 13.41 | 13.88 | 13.88 | +0.01 (+0.07%) | 17,012,850 |
| 25 Jul 2022 | CNY | 14.77 | 15 | 13.87 | 13.87 | 13.87 | -1.12 (-7.47%) | 25,970,353 |
| 22 Jul 2022 | CNY | 14.25 | 15.31 | 13.9 | 14.99 | 14.99 | +0.74 (+5.19%) | 40,389,753 |
| 21 Jul 2022 | CNY | 13.92 | 14.58 | 13.8 | 14.25 | 14.25 | +0.27 (+1.93%) | 27,197,456 |
| 20 Jul 2022 | CNY | 13.7 | 14.15 | 13.56 | 13.98 | 13.98 | +0.17 (+1.23%) | 16,207,356 |
| 19 Jul 2022 | CNY | 14.1 | 14.64 | 13.81 | 13.81 | 13.81 | -0.19 (-1.36%) | 26,066,253 |
| 18 Jul 2022 | CNY | 14.06 | 14.25 | 13.83 | 14 | 14 | -0.28 (-1.96%) | 22,196,403 |
| 15 Jul 2022 | CNY | 13.18 | 14.46 | 13.18 | 14.28 | 14.28 | +0.95 (+7.13%) | 33,666,804 |
| 14 Jul 2022 | CNY | 13.3 | 13.58 | 13.16 | 13.33 | 13.33 | -0.21 (-1.55%) | 14,662,701 |
| 13 Jul 2022 | CNY | 13.3 | 13.72 | 13.25 | 13.54 | 13.54 | +0.3 (+2.27%) | 18,848,700 |
| 12 Jul 2022 | CNY | 13.46 | 13.69 | 12.98 | 13.24 | 13.24 | -0.06 (-0.45%) | 18,491,297 |
