| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 12.7 | 12.98 | 12.54 | 12.62 | 12.62 | -0.07 (-0.55%) | 2,037,900 |
| 10 Aug 2022 | CNY | 12.9 | 13.06 | 12.5 | 12.69 | 12.69 | -0.23 (-1.78%) | 2,522,507 |
| 9 Aug 2022 | CNY | 12.51 | 13.21 | 12.49 | 12.92 | 12.92 | +0.37 (+2.95%) | 4,037,800 |
| 8 Aug 2022 | CNY | 11.9 | 12.7 | 11.86 | 12.55 | 12.55 | +0.61 (+5.11%) | 4,820,000 |
| 5 Aug 2022 | CNY | 12.12 | 12.18 | 11.71 | 11.94 | 11.94 | -0.16 (-1.32%) | 3,229,601 |
| 4 Aug 2022 | CNY | 11.97 | 12.18 | 11.8 | 12.1 | 12.1 | +0.12 (+1.00%) | 2,965,855 |
| 3 Aug 2022 | CNY | 12.04 | 12.45 | 11.94 | 11.98 | 11.98 | -0.01 (-0.08%) | 3,708,000 |
| 2 Aug 2022 | CNY | 12.5 | 12.5 | 11.44 | 11.99 | 11.99 | -0.56 (-4.46%) | 5,529,901 |
| 1 Aug 2022 | CNY | 12.39 | 12.94 | 12.3 | 12.55 | 12.55 | +0.11 (+0.88%) | 4,235,951 |
| 29 Jul 2022 | CNY | 12.91 | 13.08 | 12.3 | 12.44 | 12.44 | -0.59 (-4.53%) | 7,665,117 |
| 28 Jul 2022 | CNY | 12.19 | 13.32 | 12.19 | 13.03 | 13.03 | +0.11 (+0.85%) | 7,346,682 |
| 27 Jul 2022 | CNY | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.43 (-9.97%) | 1,765,500 |
| 26 Jul 2022 | CNY | 14.52 | 14.54 | 14.25 | 14.35 | 14.35 | -0.17 (-1.17%) | 1,753,400 |
| 25 Jul 2022 | CNY | 14.2 | 14.85 | 13.76 | 14.52 | 14.52 | +0.31 (+2.18%) | 4,361,301 |
| 22 Jul 2022 | CNY | 14.23 | 14.6 | 14.12 | 14.21 | 14.21 | -0.05 (-0.35%) | 2,485,755 |
| 21 Jul 2022 | CNY | 14.78 | 14.78 | 14.22 | 14.26 | 14.26 | -0.59 (-3.97%) | 2,986,200 |
| 20 Jul 2022 | CNY | 14.32 | 14.93 | 14.15 | 14.85 | 14.85 | +0.57 (+3.99%) | 4,443,400 |
| 19 Jul 2022 | CNY | 14.25 | 14.69 | 14.16 | 14.28 | 14.28 | +0.12 (+0.85%) | 2,499,200 |
| 18 Jul 2022 | CNY | 13.8 | 14.31 | 13.6 | 14.16 | 14.16 | +0.32 (+2.31%) | 2,565,100 |
| 15 Jul 2022 | CNY | 14 | 14.2 | 13.8 | 13.84 | 13.84 | -0.24 (-1.70%) | 1,887,901 |
| 14 Jul 2022 | CNY | 14.51 | 14.7 | 14.06 | 14.08 | 14.08 | -0.56 (-3.83%) | 3,060,401 |
| 13 Jul 2022 | CNY | 14.49 | 14.96 | 14.26 | 14.64 | 14.64 | +0.15 (+1.04%) | 4,014,718 |
| 12 Jul 2022 | CNY | 13.86 | 14.71 | 13.68 | 14.49 | 14.49 | +0.63 (+4.55%) | 4,685,700 |
| 11 Jul 2022 | CNY | 13.68 | 13.96 | 13.21 | 13.86 | 13.86 | +0.19 (+1.39%) | 3,155,783 |
| 8 Jul 2022 | CNY | 14.21 | 14.22 | 13.55 | 13.67 | 13.67 | -0.59 (-4.14%) | 3,634,600 |
| 7 Jul 2022 | CNY | 13.82 | 14.47 | 13.82 | 14.26 | 14.26 | +0.4 (+2.89%) | 2,770,107 |
| 6 Jul 2022 | CNY | 14.16 | 14.2 | 13.7 | 13.86 | 13.86 | -0.44 (-3.08%) | 2,742,500 |
| 5 Jul 2022 | CNY | 14.16 | 14.45 | 13.91 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,898,425 |
| 4 Jul 2022 | CNY | 14.57 | 14.6 | 14.02 | 14.15 | 14.15 | -0.36 (-2.48%) | 3,039,600 |
| 1 Jul 2022 | CNY | 14.5 | 14.75 | 14.35 | 14.51 | 14.51 | -0.04 (-0.27%) | 2,525,301 |
