| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 12.54 | 12.65 | 12.37 | 12.57 | 12.57 | -0.07 (-0.55%) | 7,222,162 |
| 16 Aug 2022 | CNY | 12.56 | 12.66 | 12.54 | 12.64 | 12.64 | +0.07 (+0.56%) | 3,383,073 |
| 15 Aug 2022 | CNY | 12.6 | 12.63 | 12.47 | 12.57 | 12.57 | -0.06 (-0.48%) | 3,555,200 |
| 12 Aug 2022 | CNY | 12.51 | 12.68 | 12.46 | 12.63 | 12.63 | +0.1 (+0.80%) | 4,145,187 |
| 11 Aug 2022 | CNY | 12.38 | 12.55 | 12.37 | 12.53 | 12.53 | +0.19 (+1.54%) | 4,154,493 |
| 10 Aug 2022 | CNY | 12.37 | 12.38 | 12.29 | 12.34 | 12.34 | -0.08 (-0.64%) | 2,717,199 |
| 9 Aug 2022 | CNY | 12.42 | 12.47 | 12.29 | 12.42 | 12.42 | -0.02 (-0.16%) | 3,310,894 |
| 8 Aug 2022 | CNY | 12.44 | 12.51 | 12.35 | 12.44 | 12.44 | 0.0 (0.0%) | 3,697,508 |
| 5 Aug 2022 | CNY | 12.3 | 12.44 | 12.2 | 12.44 | 12.44 | +0.12 (+0.97%) | 3,983,159 |
| 4 Aug 2022 | CNY | 12.3 | 12.35 | 12.1 | 12.32 | 12.32 | +0.02 (+0.16%) | 3,418,895 |
| 3 Aug 2022 | CNY | 12.36 | 12.45 | 12.23 | 12.3 | 12.3 | -0.07 (-0.57%) | 5,100,177 |
| 2 Aug 2022 | CNY | 12.59 | 12.59 | 12 | 12.37 | 12.37 | -0.27 (-2.14%) | 7,389,176 |
| 1 Aug 2022 | CNY | 12.74 | 12.75 | 12.5 | 12.64 | 12.64 | -0.11 (-0.86%) | 4,491,071 |
| 29 Jul 2022 | CNY | 12.81 | 12.81 | 12.67 | 12.75 | 12.75 | -0.09 (-0.70%) | 5,154,040 |
| 28 Jul 2022 | CNY | 12.85 | 12.88 | 12.71 | 12.84 | 12.84 | +0.07 (+0.55%) | 5,019,211 |
| 27 Jul 2022 | CNY | 12.76 | 12.8 | 12.65 | 12.77 | 12.77 | -0.03 (-0.23%) | 3,860,207 |
| 26 Jul 2022 | CNY | 12.66 | 12.83 | 12.59 | 12.8 | 12.8 | +0.12 (+0.95%) | 4,666,483 |
| 25 Jul 2022 | CNY | 12.67 | 12.78 | 12.59 | 12.68 | 12.68 | 0.0 (0.0%) | 4,431,086 |
| 22 Jul 2022 | CNY | 12.76 | 12.76 | 12.54 | 12.68 | 12.68 | -0.07 (-0.55%) | 5,108,845 |
| 21 Jul 2022 | CNY | 12.7 | 12.77 | 12.67 | 12.75 | 12.75 | +0.03 (+0.24%) | 4,852,915 |
| 20 Jul 2022 | CNY | 12.74 | 12.74 | 12.67 | 12.72 | 12.72 | -0.02 (-0.16%) | 5,041,765 |
| 19 Jul 2022 | CNY | 12.8 | 12.8 | 12.63 | 12.74 | 12.74 | -0.23 (-1.77%) | 7,358,522 |
| 18 Jul 2022 | CNY | 12.7 | 12.97 | 12.5 | 12.97 | 12.97 | +0.25 (+1.97%) | 12,409,754 |
| 15 Jul 2022 | CNY | 13.5 | 13.54 | 12.63 | 12.72 | 12.72 | -0.92 (-6.74%) | 17,236,047 |
| 14 Jul 2022 | CNY | 13.71 | 13.76 | 13.45 | 13.64 | 13.64 | -0.16 (-1.16%) | 6,053,300 |
| 13 Jul 2022 | CNY | 13.52 | 13.8 | 13.46 | 13.8 | 13.8 | +0.26 (+1.92%) | 6,726,020 |
| 12 Jul 2022 | CNY | 13.58 | 13.58 | 13.41 | 13.54 | 13.54 | -0.04 (-0.29%) | 4,494,296 |
| 11 Jul 2022 | CNY | 13.68 | 13.68 | 13.39 | 13.58 | 13.58 | -0.09 (-0.66%) | 4,422,522 |
| 8 Jul 2022 | CNY | 13.56 | 13.69 | 13.46 | 13.67 | 13.67 | +0.1 (+0.74%) | 6,580,105 |
| 7 Jul 2022 | CNY | 13.41 | 13.65 | 13.25 | 13.57 | 13.57 | +0.18 (+1.34%) | 7,855,882 |
