| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.53 | 10.56 | 10.36 | 10.47 | 10.47 | -0.06 (-0.57%) | 1,934,600 |
| 22 Aug 2022 | CNY | 10.66 | 10.7 | 10.48 | 10.53 | 10.53 | -0.12 (-1.13%) | 2,679,400 |
| 19 Aug 2022 | CNY | 10.44 | 10.68 | 10.39 | 10.65 | 10.65 | +0.22 (+2.11%) | 3,001,000 |
| 18 Aug 2022 | CNY | 10.49 | 10.49 | 10.3 | 10.43 | 10.43 | -0.04 (-0.38%) | 2,076,200 |
| 17 Aug 2022 | CNY | 10.47 | 10.52 | 10.35 | 10.47 | 10.47 | +0.01 (+0.10%) | 1,729,535 |
| 16 Aug 2022 | CNY | 10.7 | 10.74 | 10.32 | 10.46 | 10.46 | -0.23 (-2.15%) | 3,380,600 |
| 15 Aug 2022 | CNY | 10.64 | 10.7 | 10.54 | 10.69 | 10.69 | +0.02 (+0.19%) | 2,136,900 |
| 12 Aug 2022 | CNY | 10.6 | 10.73 | 10.51 | 10.67 | 10.67 | +0.08 (+0.76%) | 2,898,100 |
| 11 Aug 2022 | CNY | 10.61 | 10.72 | 10.46 | 10.59 | 10.59 | -0.01 (-0.09%) | 3,730,800 |
| 10 Aug 2022 | CNY | 10.7 | 10.73 | 10.52 | 10.6 | 10.6 | -0.08 (-0.75%) | 2,101,900 |
| 9 Aug 2022 | CNY | 10.8 | 10.8 | 10.58 | 10.68 | 10.68 | -0.09 (-0.84%) | 2,087,143 |
| 8 Aug 2022 | CNY | 10.68 | 10.9 | 10.6 | 10.77 | 10.77 | +0.09 (+0.84%) | 2,538,200 |
| 5 Aug 2022 | CNY | 10.55 | 10.7 | 10.52 | 10.68 | 10.68 | +0.16 (+1.52%) | 1,987,700 |
| 4 Aug 2022 | CNY | 10.4 | 10.58 | 10.31 | 10.52 | 10.52 | +0.2 (+1.94%) | 1,931,600 |
| 3 Aug 2022 | CNY | 10.4 | 10.63 | 10.26 | 10.32 | 10.32 | -0.06 (-0.58%) | 2,811,450 |
| 2 Aug 2022 | CNY | 10.84 | 10.84 | 10.35 | 10.38 | 10.38 | -0.47 (-4.33%) | 3,450,300 |
| 1 Aug 2022 | CNY | 11 | 11.02 | 10.75 | 10.85 | 10.85 | -0.23 (-2.08%) | 3,033,600 |
| 29 Jul 2022 | CNY | 11.09 | 11.15 | 10.95 | 11.08 | 11.08 | +0.02 (+0.18%) | 2,637,050 |
| 28 Jul 2022 | CNY | 11.43 | 11.43 | 11.03 | 11.06 | 11.06 | -0.2 (-1.78%) | 2,900,150 |
| 27 Jul 2022 | CNY | 11.15 | 11.38 | 11.05 | 11.26 | 11.26 | +0.07 (+0.63%) | 5,771,660 |
| 26 Jul 2022 | CNY | 11.06 | 11.25 | 10.91 | 11.19 | 11.19 | +0.32 (+2.94%) | 5,644,460 |
| 25 Jul 2022 | CNY | 11.23 | 11.24 | 10.86 | 10.87 | 10.87 | -0.52 (-4.57%) | 6,645,300 |
| 22 Jul 2022 | CNY | 11.32 | 11.9 | 10.81 | 11.39 | 11.39 | +0.04 (+0.35%) | 10,545,727 |
| 21 Jul 2022 | CNY | 11.25 | 11.59 | 11.19 | 11.35 | 11.35 | +0.17 (+1.52%) | 6,867,300 |
| 20 Jul 2022 | CNY | 11.12 | 11.39 | 10.9 | 11.18 | 11.18 | +0.07 (+0.63%) | 6,768,100 |
| 19 Jul 2022 | CNY | 11.13 | 11.23 | 11.01 | 11.11 | 11.11 | +0.06 (+0.54%) | 5,045,400 |
| 18 Jul 2022 | CNY | 11.03 | 11.34 | 10.96 | 11.05 | 11.05 | -0.14 (-1.25%) | 6,782,901 |
| 15 Jul 2022 | CNY | 11.1 | 11.43 | 11 | 11.19 | 11.19 | +0.06 (+0.54%) | 7,438,401 |
| 14 Jul 2022 | CNY | 10.83 | 11.33 | 10.77 | 11.13 | 11.13 | +0.23 (+2.11%) | 7,771,200 |
| 13 Jul 2022 | CNY | 10.65 | 10.92 | 10.41 | 10.9 | 10.9 | +0.25 (+2.35%) | 8,712,300 |
