| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 12.61 | 13.39 | 12.57 | 13.07 | 13.07 | +0.42 (+3.32%) | 5,663,680 |
| 29 Aug 2022 | CNY | 12.51 | 12.75 | 12.4 | 12.65 | 12.65 | -0.4 (-3.07%) | 5,713,680 |
| 26 Aug 2022 | CNY | 14.03 | 14.08 | 13.05 | 13.05 | 13.05 | -1.45 (-10%) | 15,298,080 |
| 25 Aug 2022 | CNY | 14.21 | 15 | 14.05 | 14.5 | 14.5 | +0.86 (+6.30%) | 17,407,110 |
| 24 Aug 2022 | CNY | 13.96 | 14.03 | 13.64 | 13.64 | 13.64 | -0.26 (-1.87%) | 2,202,800 |
| 23 Aug 2022 | CNY | 13.98 | 14.04 | 13.82 | 13.9 | 13.9 | -0.07 (-0.50%) | 1,119,470 |
| 22 Aug 2022 | CNY | 13.9 | 14.08 | 13.81 | 13.97 | 13.97 | -0.01 (-0.07%) | 1,270,120 |
| 19 Aug 2022 | CNY | 13.95 | 14.36 | 13.89 | 13.98 | 13.98 | -0.22 (-1.55%) | 2,165,930 |
| 18 Aug 2022 | CNY | 14.06 | 14.33 | 13.9 | 14.2 | 14.2 | 0.0 (0.0%) | 1,859,810 |
| 17 Aug 2022 | CNY | 14.09 | 14.2 | 13.96 | 14.2 | 14.2 | +0.14 (+1.00%) | 1,558,600 |
| 16 Aug 2022 | CNY | 14.02 | 14.11 | 13.86 | 14.06 | 14.06 | +0.13 (+0.93%) | 1,319,600 |
| 15 Aug 2022 | CNY | 14.08 | 14.09 | 13.77 | 13.93 | 13.93 | -0.15 (-1.07%) | 1,555,190 |
| 12 Aug 2022 | CNY | 13.91 | 14.22 | 13.85 | 14.08 | 14.08 | +0.23 (+1.66%) | 2,580,810 |
| 11 Aug 2022 | CNY | 13.47 | 13.9 | 13.46 | 13.85 | 13.85 | +0.39 (+2.90%) | 2,922,010 |
| 10 Aug 2022 | CNY | 13.56 | 13.6 | 13.42 | 13.46 | 13.46 | -0.09 (-0.66%) | 1,078,500 |
| 9 Aug 2022 | CNY | 13.47 | 13.58 | 13.37 | 13.55 | 13.55 | +0.04 (+0.30%) | 1,439,390 |
| 8 Aug 2022 | CNY | 13.52 | 13.58 | 13.43 | 13.51 | 13.51 | -0.07 (-0.52%) | 1,306,990 |
| 5 Aug 2022 | CNY | 13.26 | 13.62 | 13.26 | 13.58 | 13.58 | +0.25 (+1.88%) | 1,269,400 |
| 4 Aug 2022 | CNY | 13.29 | 13.38 | 13.17 | 13.33 | 13.33 | +0.12 (+0.91%) | 1,396,700 |
| 3 Aug 2022 | CNY | 13.38 | 13.66 | 13.13 | 13.21 | 13.21 | -0.16 (-1.20%) | 1,620,080 |
| 2 Aug 2022 | CNY | 14.19 | 14.19 | 13.25 | 13.37 | 13.37 | -0.87 (-6.11%) | 2,618,040 |
| 1 Aug 2022 | CNY | 14.22 | 14.46 | 14.01 | 14.24 | 14.24 | -0.12 (-0.84%) | 1,063,700 |
| 29 Jul 2022 | CNY | 14.65 | 14.65 | 14.2 | 14.36 | 14.36 | -0.12 (-0.83%) | 1,566,900 |
| 28 Jul 2022 | CNY | 14.54 | 14.65 | 14.44 | 14.48 | 14.48 | +0.04 (+0.28%) | 1,983,600 |
| 27 Jul 2022 | CNY | 14.38 | 14.48 | 14.28 | 14.44 | 14.44 | +0.03 (+0.21%) | 1,099,700 |
| 26 Jul 2022 | CNY | 14.19 | 14.45 | 14.06 | 14.41 | 14.41 | +0.2 (+1.41%) | 1,656,200 |
| 25 Jul 2022 | CNY | 14.32 | 14.45 | 14.06 | 14.21 | 14.21 | -0.09 (-0.63%) | 1,437,540 |
| 22 Jul 2022 | CNY | 14.43 | 14.6 | 14.05 | 14.3 | 14.3 | -0.2 (-1.38%) | 2,135,670 |
| 21 Jul 2022 | CNY | 14.41 | 14.73 | 14.28 | 14.5 | 14.5 | +0.06 (+0.42%) | 2,408,600 |
| 20 Jul 2022 | CNY | 14.08 | 14.74 | 14.08 | 14.44 | 14.44 | +0.25 (+1.76%) | 3,105,600 |
