| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 13.9 | 14.06 | 13.26 | 13.81 | 13.81 | -0.04 (-0.29%) | 16,245,918 |
| 19 Aug 2022 | CNY | 14.7 | 14.8 | 13.8 | 13.85 | 13.85 | -0.99 (-6.67%) | 21,260,078 |
| 18 Aug 2022 | CNY | 14.02 | 15.13 | 13.75 | 14.84 | 14.84 | +0.22 (+1.50%) | 32,549,453 |
| 17 Aug 2022 | CNY | 14.9 | 15.28 | 14.31 | 14.62 | 14.62 | -0.34 (-2.27%) | 29,765,724 |
| 16 Aug 2022 | CNY | 14.08 | 15.22 | 13.7 | 14.96 | 14.96 | +0.96 (+6.86%) | 43,474,029 |
| 15 Aug 2022 | CNY | 13.89 | 14.2 | 13.7 | 14 | 14 | +0.2 (+1.45%) | 23,786,588 |
| 12 Aug 2022 | CNY | 13.7 | 14.5 | 13.59 | 13.8 | 13.8 | +0.22 (+1.62%) | 43,859,345 |
| 11 Aug 2022 | CNY | 12.53 | 13.95 | 12.27 | 13.58 | 13.58 | +1.25 (+10.14%) | 50,836,424 |
| 10 Aug 2022 | CNY | 12.01 | 12.35 | 11.89 | 12.33 | 12.33 | +0.22 (+1.82%) | 15,474,196 |
| 9 Aug 2022 | CNY | 11.68 | 12.23 | 11.66 | 12.11 | 12.11 | +0.43 (+3.68%) | 16,713,708 |
| 8 Aug 2022 | CNY | 11.45 | 11.74 | 11.41 | 11.68 | 11.68 | +0.1 (+0.86%) | 10,135,930 |
| 5 Aug 2022 | CNY | 11.76 | 11.85 | 11.28 | 11.58 | 11.58 | -0.25 (-2.11%) | 15,301,212 |
| 4 Aug 2022 | CNY | 11.61 | 12 | 11.52 | 11.83 | 11.83 | +0.34 (+2.96%) | 12,238,000 |
| 3 Aug 2022 | CNY | 11.76 | 12.3 | 11.42 | 11.49 | 11.49 | -0.17 (-1.46%) | 17,211,750 |
| 2 Aug 2022 | CNY | 12.28 | 12.28 | 11.5 | 11.66 | 11.66 | -0.94 (-7.46%) | 25,198,777 |
| 1 Aug 2022 | CNY | 12.08 | 12.72 | 11.9 | 12.6 | 12.6 | +0.4 (+3.28%) | 28,524,440 |
| 29 Jul 2022 | CNY | 12.55 | 12.92 | 12.09 | 12.2 | 12.2 | -0.05 (-0.41%) | 38,329,343 |
| 28 Jul 2022 | CNY | 11.97 | 12.26 | 11.83 | 12.25 | 12.25 | +0.3 (+2.51%) | 23,288,346 |
| 27 Jul 2022 | CNY | 11.64 | 12.07 | 11.42 | 11.95 | 11.95 | +0.27 (+2.31%) | 19,810,030 |
| 26 Jul 2022 | CNY | 11.45 | 11.89 | 11.04 | 11.68 | 11.68 | +0.07 (+0.60%) | 17,985,758 |
| 25 Jul 2022 | CNY | 11.56 | 12.42 | 11.52 | 11.61 | 11.61 | +0.24 (+2.11%) | 22,211,423 |
| 22 Jul 2022 | CNY | 11.19 | 11.64 | 11.19 | 11.37 | 11.37 | +0.19 (+1.70%) | 13,922,300 |
| 21 Jul 2022 | CNY | 11.38 | 11.4 | 11.17 | 11.18 | 11.18 | -0.25 (-2.19%) | 9,582,300 |
| 20 Jul 2022 | CNY | 11.35 | 11.44 | 11.22 | 11.43 | 11.43 | +0.08 (+0.70%) | 10,558,249 |
| 19 Jul 2022 | CNY | 11.6 | 11.67 | 11.19 | 11.35 | 11.35 | -0.1 (-0.87%) | 13,694,800 |
| 18 Jul 2022 | CNY | 10.57 | 11.5 | 10.52 | 11.45 | 11.45 | +0.94 (+8.94%) | 18,935,128 |
| 15 Jul 2022 | CNY | 10.75 | 10.93 | 10.51 | 10.51 | 10.51 | -0.38 (-3.49%) | 9,652,600 |
| 14 Jul 2022 | CNY | 10.57 | 11.05 | 10.45 | 10.89 | 10.89 | +0.31 (+2.93%) | 10,988,333 |
| 13 Jul 2022 | CNY | 10.43 | 10.73 | 10.43 | 10.58 | 10.58 | +0.17 (+1.63%) | 9,381,910 |
| 12 Jul 2022 | CNY | 10.82 | 10.89 | 10.37 | 10.41 | 10.41 | -0.48 (-4.41%) | 11,992,940 |
