| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 13.06 | 13.41 | 12.94 | 13.4 | 13.4 | +0.25 (+1.90%) | 24,741,413 |
| 22 Aug 2022 | CNY | 12.78 | 13.19 | 12.36 | 13.15 | 13.15 | +0.3 (+2.33%) | 24,226,574 |
| 19 Aug 2022 | CNY | 12.82 | 13.28 | 12.78 | 12.85 | 12.85 | -0.01 (-0.08%) | 23,863,813 |
| 18 Aug 2022 | CNY | 12.91 | 13.25 | 12.75 | 12.86 | 12.86 | -0.04 (-0.31%) | 23,298,795 |
| 17 Aug 2022 | CNY | 13.19 | 13.4 | 12.77 | 12.9 | 12.9 | -0.09 (-0.69%) | 26,452,849 |
| 16 Aug 2022 | CNY | 12.42 | 13.15 | 12.33 | 12.99 | 12.99 | +0.59 (+4.76%) | 37,177,092 |
| 15 Aug 2022 | CNY | 12.33 | 12.65 | 12.3 | 12.4 | 12.4 | +0.04 (+0.32%) | 18,833,827 |
| 12 Aug 2022 | CNY | 12.25 | 12.81 | 12.21 | 12.36 | 12.36 | +0.01 (+0.08%) | 24,286,872 |
| 11 Aug 2022 | CNY | 12.2 | 12.35 | 12.06 | 12.35 | 12.35 | +0.24 (+1.98%) | 16,870,064 |
| 10 Aug 2022 | CNY | 12.3 | 12.35 | 11.92 | 12.11 | 12.11 | -0.26 (-2.10%) | 17,609,502 |
| 9 Aug 2022 | CNY | 12.46 | 12.54 | 12.26 | 12.37 | 12.37 | -0.08 (-0.64%) | 15,574,057 |
| 8 Aug 2022 | CNY | 12.19 | 12.56 | 12.1 | 12.45 | 12.45 | +0.23 (+1.88%) | 17,048,236 |
| 5 Aug 2022 | CNY | 12.37 | 12.54 | 12.05 | 12.22 | 12.22 | -0.17 (-1.37%) | 17,094,955 |
| 4 Aug 2022 | CNY | 11.96 | 12.39 | 11.89 | 12.39 | 12.39 | +0.56 (+4.73%) | 19,711,043 |
| 3 Aug 2022 | CNY | 12.42 | 12.59 | 11.79 | 11.83 | 11.83 | -0.48 (-3.90%) | 21,427,751 |
| 2 Aug 2022 | CNY | 12.87 | 12.91 | 12.01 | 12.31 | 12.31 | -0.72 (-5.53%) | 24,414,721 |
| 1 Aug 2022 | CNY | 13.17 | 13.17 | 12.75 | 13.03 | 13.03 | -0.17 (-1.29%) | 19,921,042 |
| 29 Jul 2022 | CNY | 13.58 | 13.7 | 13.09 | 13.2 | 13.2 | -0.53 (-3.86%) | 28,876,753 |
| 28 Jul 2022 | CNY | 13.38 | 13.87 | 13.13 | 13.73 | 13.73 | +0.46 (+3.47%) | 36,035,229 |
| 27 Jul 2022 | CNY | 12.93 | 13.27 | 12.72 | 13.27 | 13.27 | +0.32 (+2.47%) | 25,070,103 |
| 26 Jul 2022 | CNY | 12.82 | 13.1 | 12.69 | 12.95 | 12.95 | +0.05 (+0.39%) | 18,520,759 |
| 25 Jul 2022 | CNY | 12.94 | 13.2 | 12.81 | 12.9 | 12.9 | +0.02 (+0.16%) | 28,877,440 |
| 22 Jul 2022 | CNY | 13.43 | 13.58 | 12.65 | 12.88 | 12.88 | -0.52 (-3.88%) | 37,776,147 |
| 21 Jul 2022 | CNY | 13.9 | 14.1 | 13.3 | 13.4 | 13.4 | -0.3 (-2.19%) | 48,488,485 |
| 20 Jul 2022 | CNY | 13.01 | 14 | 12.78 | 13.7 | 13.7 | +0.93 (+7.28%) | 77,983,581 |
| 19 Jul 2022 | CNY | 11.84 | 12.77 | 11.75 | 12.77 | 12.77 | +1.16 (+9.99%) | 46,914,764 |
| 18 Jul 2022 | CNY | 11.4 | 11.66 | 11.3 | 11.61 | 11.61 | +0.38 (+3.38%) | 21,626,748 |
| 15 Jul 2022 | CNY | 11.19 | 11.45 | 11.12 | 11.23 | 11.23 | +0.01 (+0.09%) | 19,877,554 |
| 14 Jul 2022 | CNY | 11.12 | 11.36 | 11.05 | 11.22 | 11.22 | +0.07 (+0.63%) | 18,035,306 |
| 13 Jul 2022 | CNY | 10.91 | 11.2 | 10.8 | 11.15 | 11.15 | +0.23 (+2.11%) | 18,237,736 |
