| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.35 | 11.35 | 11.07 | 11.18 | 11.18 | -0.18 (-1.58%) | 4,826,860 |
| 22 Aug 2022 | CNY | 11.35 | 11.38 | 11.14 | 11.36 | 11.36 | +0.09 (+0.80%) | 6,002,600 |
| 19 Aug 2022 | CNY | 11.59 | 11.73 | 11.21 | 11.27 | 11.27 | -0.27 (-2.34%) | 7,197,660 |
| 18 Aug 2022 | CNY | 11.93 | 11.95 | 11.39 | 11.54 | 11.54 | -0.15 (-1.28%) | 9,417,068 |
| 17 Aug 2022 | CNY | 12.05 | 12.23 | 11.69 | 11.69 | 11.69 | -0.47 (-3.87%) | 15,298,114 |
| 16 Aug 2022 | CNY | 12 | 12.5 | 11.69 | 12.16 | 12.16 | +0.34 (+2.88%) | 20,378,581 |
| 15 Aug 2022 | CNY | 11.47 | 12.5 | 11.26 | 11.82 | 11.82 | +0.34 (+2.96%) | 29,359,043 |
| 12 Aug 2022 | CNY | 10.39 | 11.48 | 10.39 | 11.48 | 11.48 | +1.04 (+9.96%) | 18,101,924 |
| 11 Aug 2022 | CNY | 10.23 | 10.49 | 10.23 | 10.44 | 10.44 | +0.21 (+2.05%) | 4,576,588 |
| 10 Aug 2022 | CNY | 10.2 | 10.29 | 10.09 | 10.23 | 10.23 | -0.06 (-0.58%) | 3,591,777 |
| 9 Aug 2022 | CNY | 10 | 10.42 | 9.96 | 10.29 | 10.29 | +0.26 (+2.59%) | 6,537,749 |
| 8 Aug 2022 | CNY | 10.02 | 10.06 | 9.88 | 10.03 | 10.03 | +0.05 (+0.50%) | 3,276,980 |
| 5 Aug 2022 | CNY | 9.83 | 10.04 | 9.73 | 9.98 | 9.98 | +0.08 (+0.81%) | 5,698,221 |
| 4 Aug 2022 | CNY | 9.73 | 9.94 | 9.61 | 9.9 | 9.9 | +0.16 (+1.64%) | 5,889,072 |
| 3 Aug 2022 | CNY | 9.82 | 10.2 | 9.69 | 9.74 | 9.74 | -0.15 (-1.52%) | 8,278,985 |
| 2 Aug 2022 | CNY | 10.5 | 10.51 | 9.8 | 9.89 | 9.89 | -0.94 (-8.68%) | 12,705,518 |
| 1 Aug 2022 | CNY | 11.8 | 11.8 | 10.8 | 10.83 | 10.83 | +0.1 (+0.93%) | 19,414,626 |
| 22 Jul 2022 | CNY | 10.56 | 10.99 | 10.53 | 10.73 | 10.73 | +0.22 (+2.09%) | 11,942,500 |
| 21 Jul 2022 | CNY | 10.7 | 10.82 | 10.46 | 10.51 | 10.51 | -0.26 (-2.41%) | 8,560,020 |
| 20 Jul 2022 | CNY | 11.03 | 11.1 | 10.65 | 10.77 | 10.77 | -0.19 (-1.73%) | 11,742,808 |
| 19 Jul 2022 | CNY | 11 | 11.19 | 10.7 | 10.96 | 10.96 | +0.1 (+0.92%) | 22,966,969 |
| 18 Jul 2022 | CNY | 9.75 | 10.86 | 9.75 | 10.86 | 10.86 | +0.99 (+10.03%) | 14,912,953 |
| 15 Jul 2022 | CNY | 10.53 | 10.54 | 9.86 | 9.87 | 9.87 | -0.82 (-7.67%) | 14,708,153 |
| 14 Jul 2022 | CNY | 11.1 | 11.16 | 10.52 | 10.69 | 10.69 | -0.65 (-5.73%) | 18,354,116 |
| 13 Jul 2022 | CNY | 10.87 | 11.47 | 10.87 | 11.34 | 11.34 | +0.47 (+4.32%) | 24,358,387 |
| 12 Jul 2022 | CNY | 10.79 | 11.04 | 10.63 | 10.87 | 10.87 | +0.17 (+1.59%) | 14,331,101 |
| 11 Jul 2022 | CNY | 10.42 | 10.79 | 10.3 | 10.7 | 10.7 | +0.17 (+1.61%) | 9,912,744 |
| 8 Jul 2022 | CNY | 10.39 | 10.63 | 10.3 | 10.53 | 10.53 | +0.21 (+2.03%) | 7,546,544 |
| 7 Jul 2022 | CNY | 10.27 | 10.42 | 10.26 | 10.32 | 10.32 | -0.04 (-0.39%) | 4,529,206 |
| 6 Jul 2022 | CNY | 10.48 | 10.48 | 10.23 | 10.36 | 10.36 | -0.06 (-0.58%) | 4,111,424 |
