| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 12.14 | 12.5 | 12 | 12.11 | 12.11 | +0.03 (+0.25%) | 10,111,737 |
| 15 Aug 2022 | CNY | 11.86 | 12.31 | 11.73 | 12.08 | 12.08 | +0.23 (+1.94%) | 12,139,029 |
| 12 Aug 2022 | CNY | 12.17 | 12.67 | 11.77 | 11.85 | 11.85 | -0.31 (-2.55%) | 14,938,552 |
| 11 Aug 2022 | CNY | 12.62 | 12.65 | 12.05 | 12.16 | 12.16 | -0.56 (-4.40%) | 13,869,761 |
| 10 Aug 2022 | CNY | 12.31 | 13.21 | 12.22 | 12.72 | 12.72 | +0.12 (+0.95%) | 27,705,650 |
| 9 Aug 2022 | CNY | 11.5 | 12.6 | 11.46 | 12.6 | 12.6 | +1.15 (+10.04%) | 20,732,918 |
| 8 Aug 2022 | CNY | 11.21 | 11.78 | 10.6 | 11.45 | 11.45 | +0.35 (+3.15%) | 14,790,792 |
| 5 Aug 2022 | CNY | 11.68 | 11.96 | 10.82 | 11.1 | 11.1 | -0.22 (-1.94%) | 21,310,437 |
| 4 Aug 2022 | CNY | 11.47 | 11.87 | 11.12 | 11.32 | 11.32 | +0.18 (+1.62%) | 18,040,992 |
| 3 Aug 2022 | CNY | 11.56 | 12.08 | 10.89 | 11.14 | 11.14 | -0.6 (-5.11%) | 25,355,569 |
| 2 Aug 2022 | CNY | 11.2 | 12.38 | 10.66 | 11.74 | 11.74 | +0.41 (+3.62%) | 40,859,707 |
| 1 Aug 2022 | CNY | 10.51 | 11.33 | 10.41 | 11.33 | 11.33 | +1.03 (+10%) | 14,869,760 |
| 29 Jul 2022 | CNY | 10.48 | 10.6 | 10.12 | 10.3 | 10.3 | -0.17 (-1.62%) | 13,157,056 |
| 28 Jul 2022 | CNY | 10.99 | 11.28 | 10.4 | 10.47 | 10.47 | -0.43 (-3.94%) | 19,752,722 |
| 27 Jul 2022 | CNY | 10.1 | 11 | 9.91 | 10.9 | 10.9 | +0.88 (+8.78%) | 20,137,515 |
| 26 Jul 2022 | CNY | 9.49 | 10.46 | 9.36 | 10.02 | 10.02 | +0.44 (+4.59%) | 17,142,863 |
| 25 Jul 2022 | CNY | 9.06 | 9.74 | 9.06 | 9.58 | 9.58 | +0.39 (+4.24%) | 11,744,029 |
| 22 Jul 2022 | CNY | 9.55 | 9.56 | 9.08 | 9.19 | 9.19 | -0.24 (-2.55%) | 8,542,550 |
| 21 Jul 2022 | CNY | 9.6 | 9.87 | 9.37 | 9.43 | 9.43 | -0.19 (-1.98%) | 10,323,263 |
| 20 Jul 2022 | CNY | 9.4 | 9.74 | 9.16 | 9.62 | 9.62 | +0.4 (+4.34%) | 13,279,725 |
| 19 Jul 2022 | CNY | 9.24 | 9.4 | 9.08 | 9.22 | 9.22 | +0.21 (+2.33%) | 13,913,511 |
| 18 Jul 2022 | CNY | 8.41 | 9.2 | 8.41 | 9.01 | 9.01 | +0.55 (+6.50%) | 14,276,187 |
| 15 Jul 2022 | CNY | 8.76 | 8.83 | 8.45 | 8.46 | 8.46 | -0.38 (-4.30%) | 8,988,800 |
| 14 Jul 2022 | CNY | 8.68 | 8.94 | 8.62 | 8.84 | 8.84 | +0.12 (+1.38%) | 7,498,991 |
| 13 Jul 2022 | CNY | 8.58 | 8.88 | 8.5 | 8.72 | 8.72 | +0.13 (+1.51%) | 9,597,548 |
| 12 Jul 2022 | CNY | 8.71 | 8.74 | 8.55 | 8.59 | 8.59 | -0.12 (-1.38%) | 10,517,003 |
| 11 Jul 2022 | CNY | 8.82 | 8.91 | 8.6 | 8.71 | 8.71 | -0.16 (-1.80%) | 9,293,211 |
| 8 Jul 2022 | CNY | 9.32 | 9.41 | 8.8 | 8.87 | 8.87 | -0.6 (-6.34%) | 19,218,147 |
| 7 Jul 2022 | CNY | 9.06 | 9.56 | 9.03 | 9.47 | 9.47 | +0.39 (+4.30%) | 18,904,825 |
| 6 Jul 2022 | CNY | 9.38 | 9.65 | 9 | 9.08 | 9.08 | -0.44 (-4.62%) | 20,134,934 |
