| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 14.08 | 14.19 | 13.6 | 13.67 | 13.67 | -0.41 (-2.91%) | 2,913,640 |
| 23 Aug 2022 | CNY | 13.85 | 14.2 | 13.6 | 14.08 | 14.08 | +0.26 (+1.88%) | 4,164,800 |
| 22 Aug 2022 | CNY | 14.03 | 14.1 | 13.7 | 13.82 | 13.82 | -0.21 (-1.50%) | 3,924,999 |
| 19 Aug 2022 | CNY | 14.26 | 14.6 | 14.01 | 14.03 | 14.03 | -0.07 (-0.50%) | 5,467,699 |
| 18 Aug 2022 | CNY | 14 | 14.67 | 13.8 | 14.1 | 14.1 | +0.33 (+2.40%) | 8,930,650 |
| 17 Aug 2022 | CNY | 13.66 | 13.88 | 13.58 | 13.77 | 13.77 | +0.1 (+0.73%) | 5,001,258 |
| 16 Aug 2022 | CNY | 13.58 | 13.87 | 13.48 | 13.67 | 13.67 | +0.15 (+1.11%) | 5,547,900 |
| 15 Aug 2022 | CNY | 13.83 | 13.99 | 13.41 | 13.52 | 13.52 | -0.3 (-2.17%) | 12,987,954 |
| 12 Aug 2022 | CNY | 12.5 | 13.82 | 12.49 | 13.82 | 13.82 | +1.26 (+10.03%) | 14,033,954 |
| 11 Aug 2022 | CNY | 12.33 | 12.56 | 12.33 | 12.56 | 12.56 | +0.24 (+1.95%) | 1,884,980 |
| 10 Aug 2022 | CNY | 12.4 | 12.47 | 12.26 | 12.32 | 12.32 | -0.08 (-0.65%) | 1,169,100 |
| 9 Aug 2022 | CNY | 12.46 | 12.51 | 12.33 | 12.4 | 12.4 | +0.02 (+0.16%) | 1,293,100 |
| 8 Aug 2022 | CNY | 12.19 | 12.7 | 12.08 | 12.38 | 12.38 | +0.2 (+1.64%) | 2,446,640 |
| 5 Aug 2022 | CNY | 12.01 | 12.19 | 12 | 12.18 | 12.18 | +0.13 (+1.08%) | 1,357,880 |
| 4 Aug 2022 | CNY | 12.05 | 12.05 | 11.83 | 12.05 | 12.05 | +0.16 (+1.35%) | 1,471,140 |
| 3 Aug 2022 | CNY | 11.89 | 12.24 | 11.84 | 11.89 | 11.89 | 0.0 (0.0%) | 2,026,320 |
| 2 Aug 2022 | CNY | 12.52 | 12.55 | 11.69 | 11.89 | 11.89 | -0.7 (-5.56%) | 3,692,100 |
| 1 Aug 2022 | CNY | 12.76 | 12.79 | 12.53 | 12.59 | 12.59 | -0.17 (-1.33%) | 1,810,327 |
| 29 Jul 2022 | CNY | 12.96 | 13.05 | 12.73 | 12.76 | 12.76 | -0.11 (-0.85%) | 2,408,160 |
| 28 Jul 2022 | CNY | 12.77 | 13.03 | 12.77 | 12.87 | 12.87 | +0.1 (+0.78%) | 3,251,307 |
| 27 Jul 2022 | CNY | 12.71 | 12.93 | 12.68 | 12.77 | 12.77 | +0.05 (+0.39%) | 2,066,527 |
| 26 Jul 2022 | CNY | 12.39 | 12.73 | 12.3 | 12.72 | 12.72 | +0.34 (+2.75%) | 2,483,800 |
| 25 Jul 2022 | CNY | 12.5 | 12.64 | 12.35 | 12.38 | 12.38 | -0.13 (-1.04%) | 1,605,900 |
| 22 Jul 2022 | CNY | 12.69 | 12.72 | 12.33 | 12.51 | 12.51 | -0.1 (-0.79%) | 1,919,200 |
| 21 Jul 2022 | CNY | 12.81 | 13.07 | 12.6 | 12.61 | 12.61 | -0.22 (-1.71%) | 3,646,382 |
| 20 Jul 2022 | CNY | 12.47 | 12.93 | 12.3 | 12.83 | 12.83 | +0.42 (+3.38%) | 5,799,160 |
| 19 Jul 2022 | CNY | 12.28 | 12.44 | 12.16 | 12.41 | 12.41 | +0.17 (+1.39%) | 2,423,500 |
| 18 Jul 2022 | CNY | 11.8 | 12.35 | 11.76 | 12.24 | 12.24 | +0.42 (+3.55%) | 2,785,700 |
| 15 Jul 2022 | CNY | 12.28 | 12.33 | 11.82 | 11.82 | 11.82 | -0.43 (-3.51%) | 2,724,140 |
| 14 Jul 2022 | CNY | 12.45 | 12.46 | 12.16 | 12.25 | 12.25 | -0.2 (-1.61%) | 1,850,400 |
