| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 12.85 | 13.02 | 12.7 | 12.87 | 12.87 | +0.02 (+0.16%) | 9,215,468 |
| 16 Aug 2022 | CNY | 12.81 | 13.05 | 12.81 | 12.85 | 12.85 | -0.04 (-0.31%) | 7,654,301 |
| 15 Aug 2022 | CNY | 12.93 | 12.96 | 12.77 | 12.89 | 12.89 | -0.09 (-0.69%) | 8,233,400 |
| 12 Aug 2022 | CNY | 12.73 | 13.09 | 12.7 | 12.98 | 12.98 | +0.2 (+1.56%) | 12,903,500 |
| 11 Aug 2022 | CNY | 12.62 | 12.83 | 12.61 | 12.78 | 12.78 | +0.16 (+1.27%) | 9,721,701 |
| 10 Aug 2022 | CNY | 12.6 | 12.75 | 12.55 | 12.62 | 12.62 | -0.03 (-0.24%) | 7,185,968 |
| 9 Aug 2022 | CNY | 12.6 | 12.89 | 12.52 | 12.65 | 12.65 | -0.19 (-1.48%) | 9,964,300 |
| 8 Aug 2022 | CNY | 12.45 | 13.2 | 12.32 | 12.84 | 12.84 | +0.2 (+1.58%) | 15,136,501 |
| 5 Aug 2022 | CNY | 12.59 | 12.73 | 12.47 | 12.64 | 12.64 | -0.04 (-0.32%) | 11,781,568 |
| 4 Aug 2022 | CNY | 12.36 | 12.8 | 12.18 | 12.68 | 12.68 | +0.33 (+2.67%) | 18,494,987 |
| 3 Aug 2022 | CNY | 12.59 | 12.94 | 12.35 | 12.35 | 12.35 | -0.37 (-2.91%) | 16,616,200 |
| 2 Aug 2022 | CNY | 13.5 | 13.51 | 12.7 | 12.72 | 12.72 | -0.99 (-7.22%) | 24,407,000 |
| 1 Aug 2022 | CNY | 13.65 | 13.81 | 13.46 | 13.71 | 13.71 | +0.04 (+0.29%) | 13,025,591 |
| 29 Jul 2022 | CNY | 14 | 14.12 | 13.6 | 13.67 | 13.67 | -0.39 (-2.77%) | 20,278,336 |
| 28 Jul 2022 | CNY | 14.09 | 14.48 | 14 | 14.06 | 14.06 | +0.06 (+0.43%) | 23,174,809 |
| 27 Jul 2022 | CNY | 14.13 | 14.49 | 13.95 | 14 | 14 | -0.21 (-1.48%) | 24,319,124 |
| 26 Jul 2022 | CNY | 14.3 | 14.6 | 14.02 | 14.21 | 14.21 | -0.43 (-2.94%) | 40,981,621 |
| 25 Jul 2022 | CNY | 13.57 | 14.93 | 13.41 | 14.64 | 14.64 | +1.07 (+7.89%) | 58,725,944 |
| 22 Jul 2022 | CNY | 13.8 | 13.88 | 13.45 | 13.57 | 13.57 | -0.21 (-1.52%) | 14,581,108 |
| 21 Jul 2022 | CNY | 13.3 | 14.1 | 13.26 | 13.78 | 13.78 | +0.52 (+3.92%) | 27,291,074 |
| 20 Jul 2022 | CNY | 13.33 | 13.39 | 13.21 | 13.26 | 13.26 | +0.02 (+0.15%) | 7,352,900 |
| 19 Jul 2022 | CNY | 13.14 | 13.42 | 13.11 | 13.24 | 13.24 | +0.05 (+0.38%) | 7,473,900 |
| 18 Jul 2022 | CNY | 13.01 | 13.25 | 13 | 13.19 | 13.19 | +0.12 (+0.92%) | 6,554,010 |
| 15 Jul 2022 | CNY | 13.34 | 13.43 | 13 | 13.07 | 13.07 | -0.27 (-2.02%) | 11,483,600 |
| 14 Jul 2022 | CNY | 13.36 | 13.44 | 13.22 | 13.34 | 13.34 | -0.04 (-0.30%) | 8,992,903 |
| 13 Jul 2022 | CNY | 13.32 | 13.48 | 13.3 | 13.38 | 13.38 | +0.01 (+0.07%) | 8,153,660 |
| 12 Jul 2022 | CNY | 13.54 | 13.67 | 13.34 | 13.37 | 13.37 | -0.2 (-1.47%) | 8,843,550 |
| 11 Jul 2022 | CNY | 13.78 | 13.78 | 13.3 | 13.57 | 13.57 | -0.23 (-1.67%) | 11,756,100 |
| 8 Jul 2022 | CNY | 13.52 | 13.81 | 13.46 | 13.8 | 13.8 | +0.28 (+2.07%) | 16,114,351 |
| 7 Jul 2022 | CNY | 13.5 | 13.63 | 13.27 | 13.52 | 13.52 | +0.15 (+1.12%) | 11,087,401 |
