| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 13.69 | 13.82 | 13.52 | 13.72 | 13.72 | +0.01 (+0.07%) | 85,929,228 |
| 22 Aug 2022 | CNY | 13.53 | 13.79 | 13.5 | 13.71 | 13.71 | +0.13 (+0.96%) | 92,184,709 |
| 19 Aug 2022 | CNY | 13.4 | 13.71 | 13.38 | 13.58 | 13.58 | +0.24 (+1.80%) | 115,325,823 |
| 18 Aug 2022 | CNY | 13.36 | 13.52 | 13.33 | 13.34 | 13.34 | -0.15 (-1.11%) | 59,725,270 |
| 17 Aug 2022 | CNY | 13.48 | 13.58 | 13.28 | 13.49 | 13.49 | +0.01 (+0.07%) | 69,598,743 |
| 16 Aug 2022 | CNY | 13.44 | 13.62 | 13.42 | 13.48 | 13.48 | -0.04 (-0.30%) | 62,079,898 |
| 15 Aug 2022 | CNY | 13.65 | 13.68 | 13.32 | 13.52 | 13.52 | -0.25 (-1.82%) | 112,402,537 |
| 12 Aug 2022 | CNY | 13.58 | 13.92 | 13.54 | 13.77 | 13.77 | +0.18 (+1.32%) | 93,905,638 |
| 11 Aug 2022 | CNY | 13.5 | 13.65 | 13.46 | 13.59 | 13.59 | +0.18 (+1.34%) | 65,317,620 |
| 10 Aug 2022 | CNY | 13.58 | 13.67 | 13.31 | 13.41 | 13.41 | -0.12 (-0.89%) | 59,137,531 |
| 9 Aug 2022 | CNY | 13.63 | 13.71 | 13.44 | 13.53 | 13.53 | +0.03 (+0.22%) | 88,738,224 |
| 8 Aug 2022 | CNY | 13.19 | 13.52 | 13.13 | 13.5 | 13.5 | +0.28 (+2.12%) | 77,951,052 |
| 5 Aug 2022 | CNY | 13 | 13.25 | 12.87 | 13.22 | 13.22 | +0.25 (+1.93%) | 83,499,876 |
| 4 Aug 2022 | CNY | 12.95 | 13.01 | 12.8 | 12.97 | 12.97 | +0.11 (+0.86%) | 53,383,329 |
| 3 Aug 2022 | CNY | 12.94 | 13.07 | 12.8 | 12.86 | 12.86 | +0.01 (+0.08%) | 85,349,821 |
| 2 Aug 2022 | CNY | 13.28 | 13.29 | 12.74 | 12.85 | 12.85 | -0.7 (-5.17%) | 142,597,787 |
| 1 Aug 2022 | CNY | 13.73 | 13.75 | 13.28 | 13.55 | 13.55 | -0.17 (-1.24%) | 98,082,961 |
| 29 Jul 2022 | CNY | 13.84 | 14.01 | 13.71 | 13.72 | 13.72 | -0.01 (-0.07%) | 93,692,081 |
| 28 Jul 2022 | CNY | 13.85 | 13.88 | 13.71 | 13.73 | 13.73 | -0.06 (-0.44%) | 70,365,919 |
| 27 Jul 2022 | CNY | 13.8 | 13.85 | 13.7 | 13.79 | 13.79 | -0.1 (-0.72%) | 58,977,826 |
| 26 Jul 2022 | CNY | 13.8 | 13.98 | 13.78 | 13.89 | 13.89 | +0.01 (+0.07%) | 60,769,186 |
| 25 Jul 2022 | CNY | 14.23 | 14.23 | 13.77 | 13.88 | 13.88 | -0.41 (-2.87%) | 116,084,505 |
| 22 Jul 2022 | CNY | 14.19 | 14.44 | 14.14 | 14.29 | 14.29 | +0.18 (+1.28%) | 95,666,008 |
| 21 Jul 2022 | CNY | 14.46 | 14.48 | 14.1 | 14.11 | 14.11 | -0.39 (-2.69%) | 119,067,976 |
| 20 Jul 2022 | CNY | 14.7 | 14.8 | 14.48 | 14.5 | 14.5 | -0.03 (-0.21%) | 93,273,713 |
| 19 Jul 2022 | CNY | 14.56 | 14.65 | 14.41 | 14.53 | 14.53 | -0.03 (-0.21%) | 80,300,736 |
| 18 Jul 2022 | CNY | 14.23 | 14.67 | 14.16 | 14.56 | 14.56 | +0.36 (+2.54%) | 120,777,614 |
| 15 Jul 2022 | CNY | 14.29 | 14.59 | 14.18 | 14.2 | 14.2 | -0.09 (-0.63%) | 122,231,587 |
| 14 Jul 2022 | CNY | 14.45 | 14.49 | 14.23 | 14.29 | 14.29 | -0.17 (-1.18%) | 104,446,054 |
| 13 Jul 2022 | CNY | 14.54 | 14.66 | 14.31 | 14.46 | 14.46 | -0.05 (-0.34%) | 110,896,943 |
