| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 12.87 | 13 | 12.71 | 12.86 | 12.86 | -0.04 (-0.31%) | 12,061,958 |
| 12 Aug 2022 | CNY | 13.11 | 13.15 | 12.87 | 12.9 | 12.9 | -0.27 (-2.05%) | 17,135,895 |
| 11 Aug 2022 | CNY | 12.81 | 13.29 | 12.75 | 13.17 | 13.17 | +0.36 (+2.81%) | 29,285,314 |
| 10 Aug 2022 | CNY | 12.83 | 12.94 | 12.7 | 12.81 | 12.81 | -0.05 (-0.39%) | 10,977,782 |
| 9 Aug 2022 | CNY | 12.88 | 12.9 | 12.63 | 12.86 | 12.86 | -0.01 (-0.08%) | 12,585,932 |
| 8 Aug 2022 | CNY | 12.64 | 12.92 | 12.55 | 12.87 | 12.87 | +0.2 (+1.58%) | 16,089,792 |
| 5 Aug 2022 | CNY | 12.64 | 12.77 | 12.4 | 12.67 | 12.67 | +0.05 (+0.40%) | 15,133,460 |
| 4 Aug 2022 | CNY | 12.97 | 12.97 | 12.46 | 12.62 | 12.62 | -0.38 (-2.92%) | 23,686,274 |
| 3 Aug 2022 | CNY | 12.22 | 13.32 | 12.19 | 13 | 13 | +0.61 (+4.92%) | 44,911,594 |
| 2 Aug 2022 | CNY | 12.69 | 13.15 | 12.26 | 12.39 | 12.39 | -0.32 (-2.52%) | 25,079,355 |
| 1 Aug 2022 | CNY | 12.9 | 12.98 | 12.53 | 12.71 | 12.71 | -0.11 (-0.86%) | 12,401,340 |
| 29 Jul 2022 | CNY | 13.07 | 13.07 | 12.78 | 12.82 | 12.82 | -0.32 (-2.44%) | 14,010,199 |
| 28 Jul 2022 | CNY | 12.89 | 13.24 | 12.82 | 13.14 | 13.14 | +0.25 (+1.94%) | 21,202,911 |
| 27 Jul 2022 | CNY | 12.55 | 13.08 | 12.51 | 12.89 | 12.89 | +0.34 (+2.71%) | 19,055,907 |
| 26 Jul 2022 | CNY | 12.59 | 12.64 | 12.44 | 12.55 | 12.55 | +0.04 (+0.32%) | 7,979,649 |
| 25 Jul 2022 | CNY | 12.81 | 12.99 | 12.48 | 12.51 | 12.51 | -0.35 (-2.72%) | 13,594,652 |
| 22 Jul 2022 | CNY | 12.75 | 13.04 | 12.66 | 12.86 | 12.86 | +0.12 (+0.94%) | 16,692,956 |
| 21 Jul 2022 | CNY | 13.05 | 13.05 | 12.67 | 12.74 | 12.74 | -0.55 (-4.14%) | 24,273,454 |
| 20 Jul 2022 | CNY | 12.5 | 13.44 | 12.43 | 13.29 | 13.29 | +0.71 (+5.64%) | 42,641,005 |
| 19 Jul 2022 | CNY | 12.11 | 12.6 | 12.06 | 12.58 | 12.58 | +0.47 (+3.88%) | 21,543,894 |
| 18 Jul 2022 | CNY | 11.95 | 12.11 | 11.9 | 12.11 | 12.11 | +0.26 (+2.19%) | 6,155,892 |
| 15 Jul 2022 | CNY | 12.18 | 12.32 | 11.85 | 11.85 | 11.85 | -0.41 (-3.34%) | 10,394,152 |
| 14 Jul 2022 | CNY | 11.95 | 12.5 | 11.9 | 12.26 | 12.26 | +0.35 (+2.94%) | 18,541,873 |
| 13 Jul 2022 | CNY | 11.6 | 12.12 | 11.6 | 11.91 | 11.91 | +0.3 (+2.58%) | 9,492,792 |
| 12 Jul 2022 | CNY | 11.8 | 11.95 | 11.6 | 11.61 | 11.61 | -0.19 (-1.61%) | 6,264,687 |
| 11 Jul 2022 | CNY | 12 | 12.04 | 11.7 | 11.8 | 11.8 | -0.26 (-2.16%) | 6,772,913 |
| 8 Jul 2022 | CNY | 12.1 | 12.19 | 12.02 | 12.06 | 12.06 | +0.02 (+0.17%) | 5,983,718 |
| 7 Jul 2022 | CNY | 11.93 | 12.13 | 11.87 | 12.04 | 12.04 | +0.11 (+0.92%) | 5,446,706 |
| 6 Jul 2022 | CNY | 12.09 | 12.21 | 11.85 | 11.93 | 11.93 | -0.21 (-1.73%) | 7,434,714 |
| 5 Jul 2022 | CNY | 12.34 | 12.39 | 12.03 | 12.14 | 12.14 | -0.2 (-1.62%) | 9,242,351 |
