| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 13.1 | 13.14 | 12.6 | 12.8 | 12.8 | -0.3 (-2.29%) | 2,869,574 |
| 23 Aug 2022 | CNY | 13.09 | 13.22 | 12.99 | 13.1 | 13.1 | 0.0 (0.0%) | 1,246,296 |
| 22 Aug 2022 | CNY | 13.19 | 13.25 | 13.04 | 13.1 | 13.1 | -0.09 (-0.68%) | 1,536,641 |
| 19 Aug 2022 | CNY | 13.34 | 13.49 | 13.16 | 13.19 | 13.19 | -0.22 (-1.64%) | 1,981,300 |
| 18 Aug 2022 | CNY | 13.4 | 13.48 | 13.25 | 13.41 | 13.41 | +0.04 (+0.30%) | 1,535,901 |
| 17 Aug 2022 | CNY | 13.45 | 13.59 | 13.29 | 13.37 | 13.37 | -0.1 (-0.74%) | 2,041,160 |
| 16 Aug 2022 | CNY | 13.65 | 13.73 | 13.44 | 13.47 | 13.47 | -0.16 (-1.17%) | 1,931,400 |
| 15 Aug 2022 | CNY | 13.68 | 13.78 | 13.55 | 13.63 | 13.63 | -0.12 (-0.87%) | 1,291,696 |
| 12 Aug 2022 | CNY | 13.76 | 14.09 | 13.66 | 13.75 | 13.75 | +0.04 (+0.29%) | 2,660,639 |
| 11 Aug 2022 | CNY | 13.6 | 13.94 | 13.5 | 13.71 | 13.71 | +0.16 (+1.18%) | 2,576,156 |
| 10 Aug 2022 | CNY | 13.47 | 13.65 | 13.31 | 13.55 | 13.55 | +0.07 (+0.52%) | 1,898,142 |
| 9 Aug 2022 | CNY | 13.59 | 13.66 | 13.31 | 13.48 | 13.48 | -0.09 (-0.66%) | 1,316,700 |
| 8 Aug 2022 | CNY | 13.52 | 13.58 | 13.3 | 13.57 | 13.57 | +0.12 (+0.89%) | 1,125,800 |
| 5 Aug 2022 | CNY | 13.16 | 13.45 | 13.16 | 13.45 | 13.45 | +0.23 (+1.74%) | 1,638,230 |
| 4 Aug 2022 | CNY | 13.33 | 13.35 | 13.05 | 13.22 | 13.22 | +0.04 (+0.30%) | 1,233,726 |
| 3 Aug 2022 | CNY | 13.12 | 13.52 | 13.09 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,156,128 |
| 2 Aug 2022 | CNY | 13.75 | 13.75 | 12.86 | 13.12 | 13.12 | -0.63 (-4.58%) | 5,461,660 |
| 1 Aug 2022 | CNY | 13.98 | 13.98 | 13.71 | 13.75 | 13.75 | -0.13 (-0.94%) | 1,792,750 |
| 29 Jul 2022 | CNY | 14.05 | 14.1 | 13.71 | 13.88 | 13.88 | -0.11 (-0.79%) | 3,537,806 |
| 28 Jul 2022 | CNY | 14 | 14.19 | 13.9 | 13.99 | 13.99 | 0.0 (0.0%) | 3,257,468 |
| 27 Jul 2022 | CNY | 14.28 | 14.3 | 13.89 | 13.99 | 13.99 | -0.17 (-1.20%) | 4,108,590 |
| 26 Jul 2022 | CNY | 14.28 | 14.35 | 14.1 | 14.16 | 14.16 | 0.0 (0.0%) | 4,003,512 |
| 25 Jul 2022 | CNY | 14.23 | 14.52 | 14.06 | 14.16 | 14.16 | -0.04 (-0.28%) | 4,218,758 |
| 22 Jul 2022 | CNY | 14.25 | 14.43 | 14.06 | 14.2 | 14.2 | -0.09 (-0.63%) | 2,554,330 |
| 21 Jul 2022 | CNY | 14.36 | 14.71 | 14.09 | 14.29 | 14.29 | -0.27 (-1.85%) | 5,793,319 |
| 20 Jul 2022 | CNY | 13.84 | 15.39 | 13.81 | 14.56 | 14.56 | +0.85 (+6.20%) | 11,298,850 |
| 19 Jul 2022 | CNY | 13.5 | 13.78 | 13.45 | 13.71 | 13.71 | +0.24 (+1.78%) | 1,253,452 |
| 18 Jul 2022 | CNY | 13.48 | 13.75 | 13.41 | 13.47 | 13.47 | +0.04 (+0.30%) | 1,636,610 |
| 15 Jul 2022 | CNY | 13.95 | 13.95 | 13.4 | 13.43 | 13.43 | -0.37 (-2.68%) | 2,011,030 |
| 14 Jul 2022 | CNY | 13.85 | 13.98 | 13.64 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,208,664 |
