| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 13.13 | 13.14 | 12.85 | 12.87 | 12.87 | -0.26 (-1.98%) | 2,308,078 |
| 30 Aug 2022 | CNY | 13.09 | 13.15 | 13.05 | 13.13 | 13.13 | -0.01 (-0.08%) | 1,359,558 |
| 29 Aug 2022 | CNY | 13.01 | 13.15 | 12.9 | 13.14 | 13.14 | +0.04 (+0.31%) | 1,697,906 |
| 26 Aug 2022 | CNY | 13.04 | 13.25 | 13.01 | 13.1 | 13.1 | +0.05 (+0.38%) | 1,465,765 |
| 25 Aug 2022 | CNY | 13.17 | 13.2 | 12.94 | 13.05 | 13.05 | -0.08 (-0.61%) | 2,901,823 |
| 24 Aug 2022 | CNY | 13.68 | 13.69 | 13.1 | 13.13 | 13.13 | -0.49 (-3.60%) | 6,007,250 |
| 23 Aug 2022 | CNY | 13.7 | 13.74 | 13.59 | 13.62 | 13.62 | -0.08 (-0.58%) | 2,230,987 |
| 22 Aug 2022 | CNY | 13.68 | 13.79 | 13.5 | 13.7 | 13.7 | +0.02 (+0.15%) | 2,273,410 |
| 19 Aug 2022 | CNY | 13.85 | 13.85 | 13.66 | 13.68 | 13.68 | -0.09 (-0.65%) | 2,839,469 |
| 18 Aug 2022 | CNY | 13.9 | 13.91 | 13.69 | 13.77 | 13.77 | -0.12 (-0.86%) | 3,570,619 |
| 17 Aug 2022 | CNY | 13.99 | 14.02 | 13.86 | 13.89 | 13.89 | -0.05 (-0.36%) | 3,222,168 |
| 16 Aug 2022 | CNY | 14.15 | 14.16 | 13.88 | 13.94 | 13.94 | -0.14 (-0.99%) | 4,917,879 |
| 15 Aug 2022 | CNY | 13.88 | 14.2 | 13.85 | 14.08 | 14.08 | +0.19 (+1.37%) | 4,871,673 |
| 12 Aug 2022 | CNY | 14.08 | 14.14 | 13.87 | 13.89 | 13.89 | -0.23 (-1.63%) | 5,230,746 |
| 11 Aug 2022 | CNY | 14.05 | 14.2 | 13.95 | 14.12 | 14.12 | -0.03 (-0.21%) | 6,919,981 |
| 10 Aug 2022 | CNY | 13.85 | 14.21 | 13.6 | 14.15 | 14.15 | +0.34 (+2.46%) | 9,345,326 |
| 9 Aug 2022 | CNY | 14.01 | 14.1 | 13.74 | 13.81 | 13.81 | -0.29 (-2.06%) | 6,816,123 |
| 8 Aug 2022 | CNY | 14.15 | 14.41 | 13.98 | 14.1 | 14.1 | +0.19 (+1.37%) | 7,122,870 |
| 5 Aug 2022 | CNY | 13.63 | 14.21 | 13.58 | 13.91 | 13.91 | +0.28 (+2.05%) | 11,730,736 |
| 4 Aug 2022 | CNY | 13.51 | 13.82 | 13.39 | 13.63 | 13.63 | +0.23 (+1.72%) | 8,562,470 |
| 3 Aug 2022 | CNY | 13.5 | 13.81 | 13.37 | 13.4 | 13.4 | 0.0 (0.0%) | 11,976,249 |
| 2 Aug 2022 | CNY | 14.38 | 14.42 | 13.39 | 13.4 | 13.4 | -1.02 (-7.07%) | 14,965,437 |
| 1 Aug 2022 | CNY | 15.05 | 15.15 | 14.18 | 14.42 | 14.42 | -0.95 (-6.18%) | 20,698,667 |
| 29 Jul 2022 | CNY | 15.66 | 16.25 | 15.27 | 15.37 | 15.37 | -0.36 (-2.29%) | 18,181,097 |
| 28 Jul 2022 | CNY | 15.45 | 16.33 | 15.03 | 15.73 | 15.73 | +0.15 (+0.96%) | 23,588,907 |
| 27 Jul 2022 | CNY | 14.51 | 16.5 | 14.41 | 15.58 | 15.58 | +1 (+6.86%) | 35,582,155 |
| 26 Jul 2022 | CNY | 14.09 | 15.06 | 14.02 | 14.58 | 14.58 | -0.71 (-4.64%) | 32,250,048 |
| 25 Jul 2022 | CNY | 14 | 16.29 | 12.9 | 15.29 | 15.29 | -30.11 (-66.32%) | 50,073,115 |
| 22 Jul 2022 | CNY | 45.6 | 45.8 | 45 | 45.4 | 45.4 | -0.2 (-0.44%) | 0 |
| 21 Jul 2022 | CNY | 45.8 | 45.8 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
