| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 12.34 | 12.69 | 12.19 | 12.67 | 12.67 | +0.33 (+2.67%) | 3,636,608 |
| 19 Aug 2022 | CNY | 12.56 | 12.8 | 12.34 | 12.34 | 12.34 | -0.22 (-1.75%) | 2,999,376 |
| 18 Aug 2022 | CNY | 12.28 | 12.71 | 12.28 | 12.56 | 12.56 | +0.2 (+1.62%) | 3,652,893 |
| 17 Aug 2022 | CNY | 12.9 | 13.1 | 12.27 | 12.36 | 12.36 | -0.14 (-1.12%) | 4,766,608 |
| 16 Aug 2022 | CNY | 12.38 | 12.59 | 12.28 | 12.5 | 12.5 | +0.13 (+1.05%) | 2,320,811 |
| 15 Aug 2022 | CNY | 12.4 | 12.45 | 12.25 | 12.37 | 12.37 | -0.01 (-0.08%) | 1,742,179 |
| 12 Aug 2022 | CNY | 12.57 | 12.57 | 12.35 | 12.38 | 12.38 | -0.07 (-0.56%) | 2,177,779 |
| 11 Aug 2022 | CNY | 12.58 | 12.58 | 12.44 | 12.45 | 12.45 | -0.04 (-0.32%) | 2,244,308 |
| 10 Aug 2022 | CNY | 12.39 | 12.55 | 12.2 | 12.49 | 12.49 | +0.14 (+1.13%) | 3,346,914 |
| 9 Aug 2022 | CNY | 11.93 | 12.56 | 11.91 | 12.35 | 12.35 | +0.33 (+2.75%) | 4,464,750 |
| 8 Aug 2022 | CNY | 11.68 | 12.03 | 11.63 | 12.02 | 12.02 | +0.23 (+1.95%) | 2,211,740 |
| 5 Aug 2022 | CNY | 11.84 | 11.86 | 11.57 | 11.79 | 11.79 | +0.02 (+0.17%) | 3,148,185 |
| 4 Aug 2022 | CNY | 11.47 | 11.82 | 11.47 | 11.77 | 11.77 | +0.29 (+2.53%) | 3,377,769 |
| 3 Aug 2022 | CNY | 11.43 | 11.89 | 11.39 | 11.48 | 11.48 | +0.05 (+0.44%) | 4,572,883 |
| 2 Aug 2022 | CNY | 12.17 | 12.17 | 11.31 | 11.43 | 11.43 | -0.85 (-6.92%) | 5,378,353 |
| 1 Aug 2022 | CNY | 12.26 | 12.37 | 12 | 12.28 | 12.28 | -0.1 (-0.81%) | 4,433,917 |
| 29 Jul 2022 | CNY | 13 | 13.08 | 12.26 | 12.38 | 12.38 | -0.3 (-2.37%) | 7,560,826 |
| 28 Jul 2022 | CNY | 13.02 | 13.83 | 12.4 | 12.68 | 12.68 | +0.4 (+3.26%) | 11,947,178 |
| 27 Jul 2022 | CNY | 12 | 12.32 | 11.98 | 12.28 | 12.28 | +0.16 (+1.32%) | 3,145,350 |
| 26 Jul 2022 | CNY | 12.11 | 12.16 | 11.77 | 12.12 | 12.12 | +0.1 (+0.83%) | 2,498,223 |
| 25 Jul 2022 | CNY | 12.22 | 12.26 | 11.95 | 12.02 | 12.02 | -0.15 (-1.23%) | 1,706,300 |
| 22 Jul 2022 | CNY | 12.12 | 12.35 | 12.06 | 12.17 | 12.17 | +0.11 (+0.91%) | 2,207,068 |
| 21 Jul 2022 | CNY | 12.14 | 12.24 | 11.98 | 12.06 | 12.06 | -0.08 (-0.66%) | 1,973,194 |
| 20 Jul 2022 | CNY | 12.28 | 12.29 | 12.07 | 12.14 | 12.14 | -0.05 (-0.41%) | 2,665,790 |
| 19 Jul 2022 | CNY | 11.99 | 12.29 | 11.88 | 12.19 | 12.19 | +0.32 (+2.70%) | 3,208,496 |
| 18 Jul 2022 | CNY | 11.59 | 12.03 | 11.59 | 11.87 | 11.87 | +0.28 (+2.42%) | 3,314,498 |
| 15 Jul 2022 | CNY | 12 | 12 | 11.58 | 11.59 | 11.59 | -0.48 (-3.98%) | 3,779,497 |
| 14 Jul 2022 | CNY | 11.76 | 12.09 | 11.72 | 12.07 | 12.07 | +0.35 (+2.99%) | 3,857,354 |
| 13 Jul 2022 | CNY | 11.42 | 11.78 | 11.2 | 11.72 | 11.72 | +0.18 (+1.56%) | 2,476,080 |
| 12 Jul 2022 | CNY | 11.64 | 11.8 | 11.48 | 11.54 | 11.54 | -0.1 (-0.86%) | 3,185,980 |
