| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 13.82 | 13.92 | 13.41 | 13.48 | 13.48 | -0.29 (-2.11%) | 11,667,448 |
| 11 Aug 2022 | CNY | 14.86 | 15 | 13.64 | 13.77 | 13.77 | -1.01 (-6.83%) | 18,131,806 |
| 10 Aug 2022 | CNY | 14.13 | 15.13 | 14.13 | 14.78 | 14.78 | +0.7 (+4.97%) | 21,784,594 |
| 9 Aug 2022 | CNY | 12.8 | 14.08 | 12.54 | 14.08 | 14.08 | +1.28 (+10%) | 20,357,288 |
| 8 Aug 2022 | CNY | 11.71 | 12.8 | 11.35 | 12.8 | 12.8 | +1.16 (+9.97%) | 11,814,078 |
| 5 Aug 2022 | CNY | 11.6 | 12.2 | 11.25 | 11.64 | 11.64 | +0.03 (+0.26%) | 9,572,529 |
| 4 Aug 2022 | CNY | 11.89 | 11.97 | 11.27 | 11.61 | 11.61 | -0.13 (-1.11%) | 10,922,300 |
| 3 Aug 2022 | CNY | 12.24 | 12.67 | 11.69 | 11.74 | 11.74 | -0.57 (-4.63%) | 10,887,085 |
| 2 Aug 2022 | CNY | 12.48 | 12.79 | 12.15 | 12.31 | 12.31 | -0.68 (-5.23%) | 12,087,759 |
| 1 Aug 2022 | CNY | 13.55 | 13.9 | 12.38 | 12.99 | 12.99 | -0.55 (-4.06%) | 20,018,863 |
| 29 Jul 2022 | CNY | 13.4 | 13.65 | 13.18 | 13.54 | 13.54 | +0.14 (+1.04%) | 10,523,225 |
| 28 Jul 2022 | CNY | 13.2 | 13.75 | 13 | 13.4 | 13.4 | +0.1 (+0.75%) | 16,742,162 |
| 27 Jul 2022 | CNY | 12.8 | 13.45 | 12.66 | 13.3 | 13.3 | +0.49 (+3.83%) | 13,092,605 |
| 26 Jul 2022 | CNY | 13.07 | 13.08 | 12.47 | 12.81 | 12.81 | -0.36 (-2.73%) | 8,928,718 |
| 25 Jul 2022 | CNY | 13.31 | 13.49 | 12.7 | 13.17 | 13.17 | -0.1 (-0.75%) | 12,634,703 |
| 22 Jul 2022 | CNY | 13.22 | 13.84 | 12.77 | 13.27 | 13.27 | +0.11 (+0.84%) | 18,349,294 |
| 21 Jul 2022 | CNY | 13.42 | 13.6 | 12.56 | 13.16 | 13.16 | +0.13 (+1.00%) | 22,180,094 |
| 20 Jul 2022 | CNY | 13.5 | 13.65 | 12.36 | 13.03 | 13.03 | +0.62 (+5.00%) | 40,541,697 |
| 19 Jul 2022 | CNY | 12 | 12.41 | 12 | 12.41 | 12.41 | +1.13 (+10.02%) | 11,400,165 |
| 18 Jul 2022 | CNY | 10.38 | 11.28 | 10.06 | 11.28 | 11.28 | +1.03 (+10.05%) | 9,809,110 |
| 15 Jul 2022 | CNY | 10.38 | 10.58 | 10.11 | 10.25 | 10.25 | -0.18 (-1.73%) | 6,542,471 |
| 14 Jul 2022 | CNY | 10.1 | 10.62 | 9.97 | 10.43 | 10.43 | +0.29 (+2.86%) | 10,621,800 |
| 13 Jul 2022 | CNY | 10.47 | 10.57 | 9.92 | 10.14 | 10.14 | -0.19 (-1.84%) | 10,561,428 |
| 12 Jul 2022 | CNY | 10.82 | 10.86 | 10.3 | 10.33 | 10.33 | -0.39 (-3.64%) | 13,230,414 |
| 11 Jul 2022 | CNY | 10.68 | 11.06 | 10.44 | 10.72 | 10.72 | +0.11 (+1.04%) | 20,518,132 |
| 8 Jul 2022 | CNY | 10.09 | 11.18 | 10.09 | 10.61 | 10.61 | +0.41 (+4.02%) | 33,059,811 |
| 7 Jul 2022 | CNY | 9.71 | 10.35 | 9.67 | 10.2 | 10.2 | +0.79 (+8.40%) | 35,426,386 |
| 6 Jul 2022 | CNY | 8.65 | 9.41 | 8.5 | 9.41 | 9.41 | +0.86 (+10.06%) | 21,324,351 |
| 5 Jul 2022 | CNY | 8.63 | 8.81 | 8.54 | 8.55 | 8.55 | -0.13 (-1.50%) | 5,670,450 |
| 4 Jul 2022 | CNY | 8.62 | 8.82 | 8.43 | 8.68 | 8.68 | +0.19 (+2.24%) | 6,073,528 |
