| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.33 | 12.44 | 11.33 | 12.14 | 12.14 | +0.45 (+3.85%) | 24,600,565 |
| 19 Aug 2022 | CNY | 11.97 | 12.22 | 11.61 | 11.69 | 11.69 | -0.46 (-3.79%) | 20,130,246 |
| 18 Aug 2022 | CNY | 11.97 | 12.58 | 11.84 | 12.15 | 12.15 | +0.12 (+1.00%) | 28,312,681 |
| 17 Aug 2022 | CNY | 11.88 | 12.13 | 11.72 | 12.03 | 12.03 | 0.0 (0.0%) | 23,438,901 |
| 16 Aug 2022 | CNY | 11.57 | 12.2 | 11.41 | 12.03 | 12.03 | +0.54 (+4.70%) | 30,694,695 |
| 15 Aug 2022 | CNY | 11 | 11.63 | 10.97 | 11.49 | 11.49 | +0.33 (+2.96%) | 15,862,647 |
| 12 Aug 2022 | CNY | 11.48 | 11.56 | 11.14 | 11.16 | 11.16 | -0.32 (-2.79%) | 13,258,300 |
| 11 Aug 2022 | CNY | 11.51 | 11.56 | 11.25 | 11.48 | 11.48 | -0.14 (-1.20%) | 18,896,853 |
| 10 Aug 2022 | CNY | 11.19 | 11.65 | 10.85 | 11.62 | 11.62 | +0.46 (+4.12%) | 24,293,531 |
| 9 Aug 2022 | CNY | 11.06 | 11.46 | 10.98 | 11.16 | 11.16 | +0.06 (+0.54%) | 17,376,101 |
| 8 Aug 2022 | CNY | 10.58 | 11.28 | 10.51 | 11.1 | 11.1 | +0.46 (+4.32%) | 17,491,701 |
| 5 Aug 2022 | CNY | 11.16 | 11.21 | 10.39 | 10.64 | 10.64 | -0.52 (-4.66%) | 21,676,921 |
| 4 Aug 2022 | CNY | 10.99 | 11.25 | 10.76 | 11.16 | 11.16 | +0.28 (+2.57%) | 15,185,310 |
| 3 Aug 2022 | CNY | 11.1 | 11.79 | 10.75 | 10.88 | 10.88 | -0.16 (-1.45%) | 22,052,775 |
| 2 Aug 2022 | CNY | 11.72 | 11.75 | 11 | 11.04 | 11.04 | -0.96 (-8%) | 23,211,720 |
| 1 Aug 2022 | CNY | 11.99 | 12.16 | 11.68 | 12 | 12 | -0.08 (-0.66%) | 18,262,331 |
| 29 Jul 2022 | CNY | 12.3 | 12.42 | 12.04 | 12.08 | 12.08 | -0.15 (-1.23%) | 23,915,000 |
| 28 Jul 2022 | CNY | 12.29 | 12.75 | 11.98 | 12.23 | 12.23 | -0.06 (-0.49%) | 33,611,549 |
| 27 Jul 2022 | CNY | 11.71 | 12.39 | 11.62 | 12.29 | 12.29 | +0.39 (+3.28%) | 33,313,602 |
| 26 Jul 2022 | CNY | 11.5 | 11.98 | 11.38 | 11.9 | 11.9 | +0.31 (+2.67%) | 28,000,948 |
| 25 Jul 2022 | CNY | 11.81 | 11.98 | 11.46 | 11.59 | 11.59 | -0.39 (-3.26%) | 24,175,100 |
| 22 Jul 2022 | CNY | 12.35 | 12.43 | 11.94 | 11.98 | 11.98 | -0.63 (-5.00%) | 42,622,870 |
| 21 Jul 2022 | CNY | 12.16 | 13.32 | 11.97 | 12.61 | 12.61 | +0.18 (+1.45%) | 74,279,156 |
| 20 Jul 2022 | CNY | 11.33 | 12.43 | 11.1 | 12.43 | 12.43 | +1.13 (+10.00%) | 58,015,257 |
| 19 Jul 2022 | CNY | 11.96 | 12.3 | 11.16 | 11.3 | 11.3 | -0.09 (-0.79%) | 60,291,069 |
| 18 Jul 2022 | CNY | 10.61 | 11.39 | 10.61 | 11.39 | 11.39 | +1.04 (+10.05%) | 8,996,849 |
| 15 Jul 2022 | CNY | 10.61 | 10.78 | 10.32 | 10.35 | 10.35 | -0.48 (-4.43%) | 21,568,003 |
| 14 Jul 2022 | CNY | 10.14 | 10.95 | 9.98 | 10.83 | 10.83 | +0.55 (+5.35%) | 33,450,936 |
| 13 Jul 2022 | CNY | 10.15 | 10.31 | 9.81 | 10.28 | 10.28 | -0.05 (-0.48%) | 27,381,442 |
| 12 Jul 2022 | CNY | 10.72 | 11 | 10.23 | 10.33 | 10.33 | -0.6 (-5.49%) | 31,100,503 |
