| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 13.8 | 14.6 | 13.59 | 14.25 | 14.25 | +0.5 (+3.64%) | 14,964,600 |
| 22 Aug 2022 | CNY | 13.8 | 14 | 13.24 | 13.75 | 13.75 | +0.42 (+3.15%) | 14,221,959 |
| 19 Aug 2022 | CNY | 13.35 | 14 | 13.18 | 13.33 | 13.33 | +0.14 (+1.06%) | 14,720,307 |
| 18 Aug 2022 | CNY | 13.55 | 13.55 | 13.13 | 13.19 | 13.19 | -0.25 (-1.86%) | 5,915,690 |
| 17 Aug 2022 | CNY | 13.76 | 13.79 | 13.27 | 13.44 | 13.44 | -0.32 (-2.33%) | 8,170,505 |
| 16 Aug 2022 | CNY | 13.68 | 13.9 | 13.51 | 13.76 | 13.76 | +0.22 (+1.62%) | 6,589,192 |
| 15 Aug 2022 | CNY | 13.47 | 13.66 | 13.23 | 13.54 | 13.54 | +0.12 (+0.89%) | 9,530,698 |
| 12 Aug 2022 | CNY | 13.88 | 14.05 | 13.33 | 13.42 | 13.42 | -0.46 (-3.31%) | 12,456,535 |
| 11 Aug 2022 | CNY | 13.05 | 14.23 | 12.98 | 13.88 | 13.88 | +0.93 (+7.18%) | 18,700,597 |
| 10 Aug 2022 | CNY | 12.31 | 12.97 | 12.22 | 12.95 | 12.95 | +0.54 (+4.35%) | 12,519,376 |
| 9 Aug 2022 | CNY | 12 | 12.5 | 11.9 | 12.41 | 12.41 | +0.3 (+2.48%) | 9,657,472 |
| 8 Aug 2022 | CNY | 11.86 | 12.3 | 11.69 | 12.11 | 12.11 | +0.31 (+2.63%) | 9,802,338 |
| 5 Aug 2022 | CNY | 11.59 | 11.82 | 11.38 | 11.8 | 11.8 | +0.34 (+2.97%) | 7,646,515 |
| 4 Aug 2022 | CNY | 11.31 | 11.66 | 11.18 | 11.46 | 11.46 | +0.21 (+1.87%) | 6,349,423 |
| 3 Aug 2022 | CNY | 11.51 | 11.83 | 11.22 | 11.25 | 11.25 | -0.41 (-3.52%) | 9,419,081 |
| 2 Aug 2022 | CNY | 11.59 | 11.85 | 11.35 | 11.66 | 11.66 | +0.11 (+0.95%) | 11,646,694 |
| 1 Aug 2022 | CNY | 11.33 | 11.79 | 11.25 | 11.55 | 11.55 | +0.03 (+0.26%) | 9,174,748 |
| 29 Jul 2022 | CNY | 11.4 | 11.94 | 11.4 | 11.52 | 11.52 | +0.14 (+1.23%) | 7,704,255 |
| 28 Jul 2022 | CNY | 11.73 | 11.73 | 11.33 | 11.38 | 11.38 | -0.25 (-2.15%) | 5,956,931 |
| 27 Jul 2022 | CNY | 11.5 | 11.74 | 11.43 | 11.63 | 11.63 | +0.09 (+0.78%) | 4,728,258 |
| 26 Jul 2022 | CNY | 11.5 | 11.57 | 11.2 | 11.54 | 11.54 | +0.12 (+1.05%) | 4,331,889 |
| 25 Jul 2022 | CNY | 11.5 | 11.74 | 11.26 | 11.42 | 11.42 | -0.08 (-0.70%) | 6,157,194 |
| 22 Jul 2022 | CNY | 11.71 | 11.8 | 11.4 | 11.5 | 11.5 | -0.14 (-1.20%) | 6,274,811 |
| 21 Jul 2022 | CNY | 11.91 | 11.97 | 11.64 | 11.64 | 11.64 | -0.36 (-3%) | 6,349,017 |
| 20 Jul 2022 | CNY | 12.06 | 12.13 | 11.73 | 12 | 12 | +0.03 (+0.25%) | 7,971,563 |
| 19 Jul 2022 | CNY | 11.79 | 12.13 | 11.75 | 11.97 | 11.97 | +0.14 (+1.18%) | 8,164,888 |
| 18 Jul 2022 | CNY | 11.62 | 11.98 | 11.62 | 11.83 | 11.83 | +0.2 (+1.72%) | 12,248,599 |
| 15 Jul 2022 | CNY | 11.9 | 12.11 | 11.58 | 11.63 | 11.63 | -0.46 (-3.80%) | 17,878,737 |
| 14 Jul 2022 | CNY | 11.16 | 12.09 | 11.01 | 12.09 | 12.09 | +1.1 (+10.01%) | 20,191,982 |
| 13 Jul 2022 | CNY | 10.81 | 11.04 | 10.68 | 10.99 | 10.99 | +0.19 (+1.76%) | 8,728,840 |
