| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 14.15 | 14.95 | 13.9 | 14.53 | 14.53 | +0.4 (+2.83%) | 19,413,678 |
| 22 Aug 2022 | CNY | 13.43 | 14.3 | 13.4 | 14.13 | 14.13 | +0.71 (+5.29%) | 13,261,555 |
| 19 Aug 2022 | CNY | 13.34 | 13.69 | 13.34 | 13.42 | 13.42 | +0.12 (+0.90%) | 8,509,919 |
| 18 Aug 2022 | CNY | 13.5 | 13.51 | 13.17 | 13.3 | 13.3 | -0.23 (-1.70%) | 5,078,789 |
| 17 Aug 2022 | CNY | 13.53 | 13.66 | 13.37 | 13.53 | 13.53 | +0.11 (+0.82%) | 5,042,774 |
| 16 Aug 2022 | CNY | 13.5 | 13.58 | 13.35 | 13.42 | 13.42 | -0.08 (-0.59%) | 4,380,134 |
| 15 Aug 2022 | CNY | 13.43 | 13.63 | 13.26 | 13.5 | 13.5 | +0.12 (+0.90%) | 7,033,342 |
| 12 Aug 2022 | CNY | 13.22 | 13.63 | 13.16 | 13.38 | 13.38 | +0.16 (+1.21%) | 8,116,995 |
| 11 Aug 2022 | CNY | 13.26 | 13.35 | 13.15 | 13.22 | 13.22 | -0.02 (-0.15%) | 5,064,389 |
| 10 Aug 2022 | CNY | 13.32 | 13.35 | 13.12 | 13.24 | 13.24 | -0.08 (-0.60%) | 4,740,128 |
| 9 Aug 2022 | CNY | 12.99 | 13.58 | 12.97 | 13.32 | 13.32 | +0.28 (+2.15%) | 9,510,778 |
| 8 Aug 2022 | CNY | 13.06 | 13.06 | 12.77 | 13.04 | 13.04 | -0.08 (-0.61%) | 4,598,276 |
| 5 Aug 2022 | CNY | 13.25 | 13.3 | 12.87 | 13.12 | 13.12 | -0.09 (-0.68%) | 5,589,474 |
| 4 Aug 2022 | CNY | 12.95 | 13.34 | 12.93 | 13.21 | 13.21 | +0.42 (+3.28%) | 7,199,105 |
| 3 Aug 2022 | CNY | 13.18 | 13.67 | 12.7 | 12.79 | 12.79 | -0.36 (-2.74%) | 10,064,822 |
| 2 Aug 2022 | CNY | 14 | 14.05 | 13.14 | 13.15 | 13.15 | -0.95 (-6.74%) | 14,104,195 |
| 1 Aug 2022 | CNY | 13.94 | 14.31 | 13.92 | 14.1 | 14.1 | -0.02 (-0.14%) | 10,848,182 |
| 29 Jul 2022 | CNY | 13.93 | 14.38 | 13.81 | 14.12 | 14.12 | -0.03 (-0.21%) | 18,388,362 |
| 28 Jul 2022 | CNY | 14 | 15.04 | 13.82 | 14.15 | 14.15 | +0.45 (+3.28%) | 30,552,466 |
| 27 Jul 2022 | CNY | 12.61 | 13.7 | 12.54 | 13.7 | 13.7 | +1.25 (+10.04%) | 8,454,100 |
| 26 Jul 2022 | CNY | 12.23 | 12.49 | 12.11 | 12.45 | 12.45 | +0.15 (+1.22%) | 3,532,182 |
| 25 Jul 2022 | CNY | 12.35 | 12.54 | 12.22 | 12.3 | 12.3 | -0.02 (-0.16%) | 2,772,501 |
| 22 Jul 2022 | CNY | 12.24 | 12.45 | 12.23 | 12.32 | 12.32 | +0.05 (+0.41%) | 2,976,143 |
| 21 Jul 2022 | CNY | 12.48 | 12.52 | 12.17 | 12.27 | 12.27 | -0.18 (-1.45%) | 3,978,168 |
| 20 Jul 2022 | CNY | 12.3 | 12.5 | 12.26 | 12.45 | 12.45 | +0.15 (+1.22%) | 4,165,098 |
| 19 Jul 2022 | CNY | 12.35 | 12.48 | 12.18 | 12.3 | 12.3 | 0.0 (0.0%) | 2,963,656 |
| 18 Jul 2022 | CNY | 11.89 | 12.41 | 11.8 | 12.3 | 12.3 | +0.4 (+3.36%) | 5,984,743 |
| 15 Jul 2022 | CNY | 12.15 | 12.33 | 11.86 | 11.9 | 11.9 | -0.22 (-1.82%) | 3,716,597 |
| 14 Jul 2022 | CNY | 12.23 | 12.25 | 11.72 | 12.12 | 12.12 | -0.05 (-0.41%) | 6,218,797 |
| 13 Jul 2022 | CNY | 12.33 | 12.45 | 11.12 | 12.17 | 12.17 | -0.19 (-1.54%) | 5,595,695 |
