| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.69 | 11.9 | 11.61 | 11.84 | 11.84 | +0.13 (+1.11%) | 5,697,221 |
| 22 Aug 2022 | CNY | 11.45 | 11.75 | 11.35 | 11.71 | 11.71 | +0.2 (+1.74%) | 6,256,650 |
| 19 Aug 2022 | CNY | 11.75 | 11.75 | 11.49 | 11.51 | 11.51 | -0.19 (-1.62%) | 5,971,650 |
| 18 Aug 2022 | CNY | 11.5 | 11.78 | 11.46 | 11.7 | 11.7 | +0.18 (+1.56%) | 7,831,003 |
| 17 Aug 2022 | CNY | 11.51 | 11.59 | 11.47 | 11.52 | 11.52 | +0.01 (+0.09%) | 3,768,450 |
| 16 Aug 2022 | CNY | 11.51 | 11.62 | 11.47 | 11.51 | 11.51 | -0.02 (-0.17%) | 4,543,946 |
| 15 Aug 2022 | CNY | 11.4 | 11.57 | 11.34 | 11.53 | 11.53 | +0.06 (+0.52%) | 4,144,596 |
| 12 Aug 2022 | CNY | 11.39 | 11.53 | 11.34 | 11.47 | 11.47 | +0.06 (+0.53%) | 4,946,040 |
| 11 Aug 2022 | CNY | 11.3 | 11.42 | 11.27 | 11.41 | 11.41 | +0.21 (+1.88%) | 4,876,299 |
| 10 Aug 2022 | CNY | 11.32 | 11.33 | 11.06 | 11.2 | 11.2 | -0.12 (-1.06%) | 4,375,809 |
| 9 Aug 2022 | CNY | 11.28 | 11.34 | 11.2 | 11.32 | 11.32 | 0.0 (0.0%) | 4,109,450 |
| 8 Aug 2022 | CNY | 11.16 | 11.37 | 11.09 | 11.32 | 11.32 | +0.13 (+1.16%) | 5,905,900 |
| 5 Aug 2022 | CNY | 11.1 | 11.2 | 11 | 11.19 | 11.19 | +0.1 (+0.90%) | 6,204,409 |
| 4 Aug 2022 | CNY | 10.88 | 11.12 | 10.87 | 11.09 | 11.09 | +0.26 (+2.40%) | 6,303,250 |
| 3 Aug 2022 | CNY | 10.8 | 11.16 | 10.8 | 10.83 | 10.83 | +0.03 (+0.28%) | 8,630,150 |
| 2 Aug 2022 | CNY | 11.43 | 11.43 | 10.8 | 10.8 | 10.8 | -0.72 (-6.25%) | 10,639,601 |
| 1 Aug 2022 | CNY | 11.6 | 11.64 | 11.46 | 11.52 | 11.52 | -0.12 (-1.03%) | 6,048,550 |
| 29 Jul 2022 | CNY | 11.86 | 11.88 | 11.61 | 11.64 | 11.64 | -0.25 (-2.10%) | 7,035,000 |
| 28 Jul 2022 | CNY | 11.83 | 11.93 | 11.75 | 11.89 | 11.89 | +0.05 (+0.42%) | 6,514,102 |
| 27 Jul 2022 | CNY | 11.81 | 11.91 | 11.71 | 11.84 | 11.84 | -0.03 (-0.25%) | 6,659,223 |
| 26 Jul 2022 | CNY | 12 | 12.01 | 11.64 | 11.87 | 11.87 | -0.13 (-1.08%) | 8,711,250 |
| 25 Jul 2022 | CNY | 11.92 | 12.17 | 11.92 | 12 | 12 | +0.08 (+0.67%) | 7,487,690 |
| 22 Jul 2022 | CNY | 12.39 | 12.45 | 11.8 | 11.92 | 11.92 | -0.47 (-3.79%) | 17,138,120 |
| 21 Jul 2022 | CNY | 12.66 | 12.68 | 12.37 | 12.39 | 12.39 | -0.22 (-1.74%) | 11,337,317 |
| 20 Jul 2022 | CNY | 12.37 | 12.79 | 12.28 | 12.61 | 12.61 | +0.26 (+2.11%) | 13,965,416 |
| 19 Jul 2022 | CNY | 12.54 | 12.54 | 12.24 | 12.35 | 12.35 | -0.19 (-1.52%) | 13,004,451 |
| 18 Jul 2022 | CNY | 12.42 | 12.64 | 12.32 | 12.54 | 12.54 | +0.15 (+1.21%) | 12,083,600 |
| 15 Jul 2022 | CNY | 12.62 | 12.84 | 12.3 | 12.39 | 12.39 | -0.1 (-0.80%) | 19,702,939 |
| 14 Jul 2022 | CNY | 12.57 | 12.57 | 12.39 | 12.49 | 12.49 | 0.0 (0.0%) | 9,480,053 |
| 13 Jul 2022 | CNY | 12.27 | 12.52 | 12.18 | 12.49 | 12.49 | +0.18 (+1.46%) | 9,366,851 |
