| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 12.31 | 12.37 | 11.62 | 11.66 | 11.66 | -0.59 (-4.82%) | 15,788,911 |
| 23 Aug 2022 | CNY | 12 | 12.48 | 12 | 12.25 | 12.25 | +0.14 (+1.16%) | 16,122,559 |
| 22 Aug 2022 | CNY | 13.42 | 13.42 | 12.06 | 12.11 | 12.11 | -1.59 (-11.61%) | 26,993,045 |
| 19 Aug 2022 | CNY | 14.11 | 14.18 | 13.65 | 13.7 | 13.7 | -0.58 (-4.06%) | 20,464,399 |
| 18 Aug 2022 | CNY | 13.78 | 14.39 | 13.6 | 14.28 | 14.28 | +0.56 (+4.08%) | 31,375,420 |
| 17 Aug 2022 | CNY | 13.9 | 13.93 | 13.45 | 13.72 | 13.72 | -0.18 (-1.29%) | 21,643,828 |
| 16 Aug 2022 | CNY | 13.8 | 14.1 | 13.5 | 13.9 | 13.9 | +0.09 (+0.65%) | 23,647,006 |
| 15 Aug 2022 | CNY | 13.18 | 14.07 | 13.1 | 13.81 | 13.81 | +0.25 (+1.84%) | 30,297,600 |
| 12 Aug 2022 | CNY | 13.4 | 14.3 | 13.32 | 13.56 | 13.56 | +0.38 (+2.88%) | 42,429,050 |
| 11 Aug 2022 | CNY | 13.68 | 13.7 | 13.13 | 13.18 | 13.18 | -0.53 (-3.87%) | 26,562,847 |
| 10 Aug 2022 | CNY | 12.96 | 13.9 | 12.91 | 13.71 | 13.71 | +0.56 (+4.26%) | 30,938,803 |
| 9 Aug 2022 | CNY | 13.18 | 13.48 | 12.88 | 13.15 | 13.15 | +0.03 (+0.23%) | 25,467,094 |
| 8 Aug 2022 | CNY | 12.81 | 13.51 | 12.75 | 13.12 | 13.12 | +0.23 (+1.78%) | 19,654,200 |
| 5 Aug 2022 | CNY | 13.57 | 13.57 | 12.66 | 12.89 | 12.89 | -0.68 (-5.01%) | 25,879,600 |
| 4 Aug 2022 | CNY | 13.13 | 13.74 | 13 | 13.57 | 13.57 | +0.46 (+3.51%) | 28,964,750 |
| 3 Aug 2022 | CNY | 14.29 | 14.57 | 12.9 | 13.11 | 13.11 | -1.07 (-7.55%) | 42,288,846 |
| 2 Aug 2022 | CNY | 14.45 | 14.86 | 13.77 | 14.18 | 14.18 | -0.83 (-5.53%) | 33,546,299 |
| 1 Aug 2022 | CNY | 14.98 | 15.69 | 14.1 | 15.01 | 15.01 | +0.35 (+2.39%) | 42,692,333 |
| 29 Jul 2022 | CNY | 13.61 | 15.55 | 13.2 | 14.66 | 14.66 | +0.88 (+6.39%) | 48,618,106 |
| 28 Jul 2022 | CNY | 13.08 | 14.1 | 13.08 | 13.78 | 13.78 | +0.67 (+5.11%) | 45,314,340 |
| 27 Jul 2022 | CNY | 12.56 | 13.96 | 12.44 | 13.11 | 13.11 | +0.48 (+3.80%) | 45,590,805 |
| 26 Jul 2022 | CNY | 12.17 | 12.89 | 11.77 | 12.63 | 12.63 | +0.2 (+1.61%) | 35,054,512 |
| 25 Jul 2022 | CNY | 11.44 | 12.49 | 11.44 | 12.43 | 12.43 | +0.83 (+7.16%) | 29,443,902 |
| 22 Jul 2022 | CNY | 11.79 | 12.04 | 11.4 | 11.6 | 11.6 | -0.09 (-0.77%) | 14,992,662 |
| 21 Jul 2022 | CNY | 11.82 | 11.9 | 11.53 | 11.69 | 11.69 | -0.18 (-1.52%) | 15,642,689 |
| 20 Jul 2022 | CNY | 11.63 | 12.19 | 11.39 | 11.87 | 11.87 | +0.12 (+1.02%) | 23,781,497 |
| 19 Jul 2022 | CNY | 11.14 | 11.83 | 10.95 | 11.75 | 11.75 | +0.64 (+5.76%) | 22,862,141 |
| 18 Jul 2022 | CNY | 10.69 | 11.19 | 10.65 | 11.11 | 11.11 | +0.44 (+4.12%) | 11,154,833 |
| 15 Jul 2022 | CNY | 10.81 | 11.39 | 10.63 | 10.67 | 10.67 | -0.2 (-1.84%) | 13,606,000 |
| 14 Jul 2022 | CNY | 10.46 | 11.02 | 10.45 | 10.87 | 10.87 | +0.34 (+3.23%) | 10,470,850 |
