| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 11.07 | 10.81 | 10.87 | 11.04 | 11.04 | +0.12 (+1.10%) | 5,742,940 |
| 5 Aug 2022 | CNY | 10.95 | 10.66 | 10.72 | 10.92 | 10.92 | +0.2 (+1.87%) | 4,687,810 |
| 4 Aug 2022 | CNY | 10.99 | 10.57 | 10.85 | 10.72 | 10.72 | -0.08 (-0.74%) | 6,784,980 |
| 3 Aug 2022 | CNY | 11.08 | 10.7 | 10.7 | 10.8 | 10.8 | +0.04 (+0.37%) | 6,978,660 |
| 2 Aug 2022 | CNY | 10.98 | 10.54 | 10.87 | 10.76 | 10.76 | -0.22 (-2.00%) | 9,321,960 |
| 1 Aug 2022 | CNY | 11.08 | 10.6 | 10.86 | 10.98 | 10.98 | +0.16 (+1.48%) | 6,703,470 |
| 29 Jul 2022 | CNY | 11.01 | 10.78 | 10.91 | 10.82 | 10.82 | -0.21 (-1.90%) | 6,123,710 |
| 28 Jul 2022 | CNY | 11.27 | 10.8 | 11.23 | 11.03 | 11.03 | -0.07 (-0.63%) | 5,769,760 |
| 27 Jul 2022 | CNY | 11.4 | 11.03 | 11.21 | 11.1 | 11.1 | -0.18 (-1.60%) | 5,949,470 |
| 26 Jul 2022 | CNY | 11.4 | 10.98 | 11.12 | 11.28 | 11.28 | +0.16 (+1.44%) | 4,617,490 |
| 25 Jul 2022 | CNY | 11.36 | 11.01 | 11.21 | 11.12 | 11.12 | +0.01 (+0.09%) | 7,027,280 |
| 22 Jul 2022 | CNY | 11.35 | 10.99 | 11.28 | 11.11 | 11.11 | -0.16 (-1.42%) | 4,225,990 |
| 21 Jul 2022 | CNY | 11.54 | 11.2 | 11.33 | 11.27 | 11.27 | 0.0 (0.0%) | 7,474,460 |
| 20 Jul 2022 | CNY | 11.7 | 11.18 | 11.43 | 11.27 | 11.27 | -0.05 (-0.44%) | 7,671,530 |
| 19 Jul 2022 | CNY | 11.47 | 10.73 | 10.85 | 11.32 | 11.32 | +0.52 (+4.81%) | 12,603,360 |
| 18 Jul 2022 | CNY | 11.11 | 10.51 | 10.81 | 10.8 | 10.8 | +0.02 (+0.19%) | 14,745,070 |
| 15 Jul 2022 | CNY | 11.55 | 10.75 | 11.32 | 10.78 | 10.78 | -0.69 (-6.02%) | 14,942,890 |
| 14 Jul 2022 | CNY | 11.61 | 11.21 | 11.46 | 11.47 | 11.47 | -0.05 (-0.43%) | 4,866,630 |
| 13 Jul 2022 | CNY | 11.6 | 11.32 | 11.54 | 11.52 | 11.52 | +0.08 (+0.70%) | 5,274,550 |
| 12 Jul 2022 | CNY | 11.69 | 11.28 | 11.47 | 11.44 | 11.44 | +0.06 (+0.53%) | 8,594,140 |
| 11 Jul 2022 | CNY | 11.86 | 11.33 | 11.86 | 11.38 | 11.38 | -0.48 (-4.05%) | 7,182,150 |
| 8 Jul 2022 | CNY | 12.05 | 11.72 | 11.74 | 11.86 | 11.86 | +0.18 (+1.54%) | 8,388,350 |
| 7 Jul 2022 | CNY | 11.93 | 11.63 | 11.69 | 11.68 | 11.68 | -0.14 (-1.18%) | 7,540,160 |
| 6 Jul 2022 | CNY | 12.65 | 11.54 | 12.64 | 11.82 | 11.82 | -0.79 (-6.26%) | 14,773,930 |
| 5 Jul 2022 | CNY | 12.78 | 12.37 | 12.38 | 12.61 | 12.61 | +0.07 (+0.56%) | 7,001,630 |
| 4 Jul 2022 | CNY | 12.79 | 12.2 | 12.7 | 12.54 | 12.54 | -0.1 (-0.79%) | 8,832,110 |
| 1 Jul 2022 | CNY | 12.84 | 12 | 12.19 | 12.64 | 12.64 | +0.53 (+4.38%) | 9,161,810 |
| 30 Jun 2022 | CNY | 12.43 | 11.98 | 12.14 | 12.11 | 12.11 | +0.11 (+0.92%) | 7,014,560 |
| 29 Jun 2022 | CNY | 12.49 | 11.9 | 12.38 | 12 | 12 | -0.47 (-3.77%) | 6,676,750 |
| 28 Jun 2022 | CNY | 12.51 | 11.9 | 12 | 12.47 | 12.47 | +0.57 (+4.79%) | 7,730,630 |
