| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 10.38 | 10.22 | 10.33 | 10.3 | 10.3 | +0.01 (+0.10%) | 3,234,480 |
| 16 Aug 2022 | CNY | 10.34 | 10.25 | 10.28 | 10.29 | 10.29 | +0.02 (+0.19%) | 3,107,110 |
| 15 Aug 2022 | CNY | 10.33 | 10.21 | 10.22 | 10.27 | 10.27 | 0.0 (0.0%) | 2,776,340 |
| 12 Aug 2022 | CNY | 10.32 | 10.12 | 10.24 | 10.27 | 10.27 | +0.03 (+0.29%) | 3,923,900 |
| 11 Aug 2022 | CNY | 10.25 | 10.13 | 10.21 | 10.24 | 10.24 | +0.06 (+0.59%) | 3,612,720 |
| 10 Aug 2022 | CNY | 10.38 | 10.1 | 10.32 | 10.18 | 10.18 | -0.14 (-1.36%) | 4,336,760 |
| 9 Aug 2022 | CNY | 10.55 | 10.3 | 10.54 | 10.32 | 10.32 | -0.35 (-3.28%) | 6,265,700 |
| 8 Aug 2022 | CNY | 10.75 | 10.06 | 10.16 | 10.67 | 10.67 | +0.5 (+4.92%) | 11,177,740 |
| 5 Aug 2022 | CNY | 10.2 | 10.03 | 10.13 | 10.17 | 10.17 | +0.03 (+0.30%) | 3,606,900 |
| 4 Aug 2022 | CNY | 10.17 | 9.9 | 10 | 10.14 | 10.14 | +0.15 (+1.50%) | 4,507,510 |
| 3 Aug 2022 | CNY | 10.22 | 9.85 | 9.88 | 9.99 | 9.99 | -0.14 (-1.38%) | 4,670,100 |
| 2 Aug 2022 | CNY | 10.78 | 10 | 10.78 | 10.13 | 10.13 | -0.66 (-6.12%) | 6,567,100 |
| 1 Aug 2022 | CNY | 10.9 | 10.74 | 10.75 | 10.79 | 10.79 | -0.04 (-0.37%) | 2,820,600 |
| 29 Jul 2022 | CNY | 11.01 | 10.8 | 10.99 | 10.83 | 10.83 | -0.16 (-1.46%) | 4,779,600 |
| 28 Jul 2022 | CNY | 11.09 | 10.95 | 11.03 | 10.99 | 10.99 | -0.04 (-0.36%) | 3,934,910 |
| 27 Jul 2022 | CNY | 11.14 | 10.96 | 11.05 | 11.03 | 11.03 | -0.05 (-0.45%) | 4,440,540 |
| 26 Jul 2022 | CNY | 11.2 | 10.95 | 11.18 | 11.08 | 11.08 | -0.1 (-0.89%) | 5,888,270 |
| 25 Jul 2022 | CNY | 11.26 | 10.9 | 10.9 | 11.18 | 11.18 | +0.23 (+2.10%) | 7,551,470 |
| 22 Jul 2022 | CNY | 11.19 | 10.85 | 11.13 | 10.95 | 10.95 | -0.21 (-1.88%) | 6,290,600 |
| 21 Jul 2022 | CNY | 11.27 | 11.01 | 11.1 | 11.16 | 11.16 | -0.01 (-0.09%) | 6,034,800 |
| 20 Jul 2022 | CNY | 11.24 | 11.12 | 11.24 | 11.17 | 11.17 | +0.05 (+0.45%) | 5,680,570 |
| 19 Jul 2022 | CNY | 11.12 | 10.91 | 11.1 | 11.12 | 11.12 | +0.07 (+0.63%) | 6,078,050 |
| 18 Jul 2022 | CNY | 11.15 | 10.71 | 11.09 | 11.05 | 11.05 | +0.04 (+0.36%) | 7,158,800 |
| 15 Jul 2022 | CNY | 11.24 | 10.9 | 11.24 | 11.01 | 11.01 | -0.33 (-2.91%) | 8,892,150 |
| 14 Jul 2022 | CNY | 11.59 | 11.3 | 11.39 | 11.34 | 11.34 | -0.07 (-0.61%) | 6,271,340 |
| 13 Jul 2022 | CNY | 11.44 | 11.16 | 11.3 | 11.41 | 11.41 | -0.09 (-0.78%) | 7,544,640 |
| 12 Jul 2022 | CNY | 12.11 | 11.5 | 12.1 | 11.5 | 11.5 | -0.49 (-4.09%) | 12,950,030 |
| 11 Jul 2022 | CNY | 12.2 | 11.49 | 11.56 | 11.99 | 11.99 | +0.6 (+5.27%) | 21,943,210 |
| 8 Jul 2022 | CNY | 11.49 | 11.18 | 11.18 | 11.39 | 11.39 | +0.22 (+1.97%) | 6,960,910 |
| 7 Jul 2022 | CNY | 11.38 | 11.06 | 11.25 | 11.17 | 11.17 | -0.07 (-0.62%) | 5,538,100 |
