| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.97 | 12.06 | 11.74 | 11.95 | 11.95 | -0.09 (-0.75%) | 11,773,783 |
| 19 Aug 2022 | CNY | 12.19 | 12.36 | 11.98 | 12.04 | 12.04 | -0.18 (-1.47%) | 15,626,075 |
| 18 Aug 2022 | CNY | 11.73 | 12.68 | 11.71 | 12.22 | 12.22 | +0.52 (+4.44%) | 27,003,593 |
| 17 Aug 2022 | CNY | 11.76 | 11.85 | 11.6 | 11.7 | 11.7 | -0.06 (-0.51%) | 12,254,820 |
| 16 Aug 2022 | CNY | 11.45 | 11.82 | 11.33 | 11.76 | 11.76 | +0.34 (+2.98%) | 23,185,826 |
| 15 Aug 2022 | CNY | 11.21 | 11.47 | 11.03 | 11.42 | 11.42 | +0.33 (+2.98%) | 14,615,625 |
| 12 Aug 2022 | CNY | 11.2 | 11.43 | 11.07 | 11.09 | 11.09 | -0.27 (-2.38%) | 13,864,987 |
| 11 Aug 2022 | CNY | 11.28 | 11.44 | 11.12 | 11.36 | 11.36 | +0.13 (+1.16%) | 16,166,563 |
| 10 Aug 2022 | CNY | 10.85 | 11.27 | 10.77 | 11.23 | 11.23 | +0.3 (+2.74%) | 16,719,334 |
| 9 Aug 2022 | CNY | 10.55 | 11.13 | 10.5 | 10.93 | 10.93 | +0.32 (+3.02%) | 15,810,600 |
| 8 Aug 2022 | CNY | 10.45 | 10.63 | 10.2 | 10.61 | 10.61 | +0.12 (+1.14%) | 9,842,358 |
| 5 Aug 2022 | CNY | 10.26 | 10.57 | 10.23 | 10.49 | 10.49 | +0.18 (+1.75%) | 11,469,638 |
| 4 Aug 2022 | CNY | 10.25 | 10.46 | 10.12 | 10.31 | 10.31 | +0.13 (+1.28%) | 12,012,992 |
| 3 Aug 2022 | CNY | 10.58 | 10.8 | 10.14 | 10.18 | 10.18 | -0.34 (-3.23%) | 13,697,174 |
| 2 Aug 2022 | CNY | 10.96 | 10.99 | 10.33 | 10.52 | 10.52 | -0.55 (-4.97%) | 20,099,924 |
| 1 Aug 2022 | CNY | 10.7 | 11.21 | 10.6 | 11.07 | 11.07 | +0.45 (+4.24%) | 28,038,562 |
| 29 Jul 2022 | CNY | 10.44 | 10.75 | 10.36 | 10.62 | 10.62 | +0.16 (+1.53%) | 13,931,304 |
| 28 Jul 2022 | CNY | 10.44 | 10.55 | 10.32 | 10.46 | 10.46 | +0.07 (+0.67%) | 11,074,819 |
| 27 Jul 2022 | CNY | 10.05 | 10.45 | 10 | 10.39 | 10.39 | +0.29 (+2.87%) | 10,839,203 |
| 26 Jul 2022 | CNY | 10 | 10.13 | 9.71 | 10.1 | 10.1 | +0.17 (+1.71%) | 8,538,540 |
| 25 Jul 2022 | CNY | 10.18 | 10.23 | 9.83 | 9.93 | 9.93 | -0.27 (-2.65%) | 8,502,802 |
| 22 Jul 2022 | CNY | 10.25 | 10.38 | 10.03 | 10.2 | 10.2 | -0.07 (-0.68%) | 8,404,708 |
| 21 Jul 2022 | CNY | 10.49 | 10.5 | 10.26 | 10.27 | 10.27 | -0.22 (-2.10%) | 10,422,201 |
| 20 Jul 2022 | CNY | 10.49 | 10.53 | 10.36 | 10.49 | 10.49 | 0.0 (0.0%) | 9,876,674 |
| 19 Jul 2022 | CNY | 10.32 | 10.53 | 10.25 | 10.49 | 10.49 | +0.1 (+0.96%) | 9,300,492 |
| 18 Jul 2022 | CNY | 10.17 | 10.42 | 10.17 | 10.39 | 10.39 | +0.29 (+2.87%) | 7,557,882 |
| 15 Jul 2022 | CNY | 10.33 | 10.53 | 10.1 | 10.1 | 10.1 | -0.18 (-1.75%) | 8,797,487 |
| 14 Jul 2022 | CNY | 10.07 | 10.42 | 10.02 | 10.28 | 10.28 | +0.23 (+2.29%) | 10,492,748 |
| 13 Jul 2022 | CNY | 9.73 | 10.09 | 9.72 | 10.05 | 10.05 | +0.29 (+2.97%) | 10,869,358 |
| 12 Jul 2022 | CNY | 9.94 | 10.07 | 9.72 | 9.76 | 9.76 | -0.21 (-2.11%) | 5,619,600 |
