| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 11.68 | 11.77 | 11.31 | 11.38 | 11.38 | -0.3 (-2.57%) | 3,263,261 |
| 23 Aug 2022 | CNY | 11.62 | 11.77 | 11.4 | 11.68 | 11.68 | +0.12 (+1.04%) | 3,664,609 |
| 22 Aug 2022 | CNY | 11.11 | 11.73 | 11 | 11.56 | 11.56 | +0.44 (+3.96%) | 4,641,549 |
| 19 Aug 2022 | CNY | 11.21 | 11.45 | 11.11 | 11.12 | 11.12 | -0.13 (-1.16%) | 2,275,000 |
| 18 Aug 2022 | CNY | 11.32 | 11.35 | 11.13 | 11.25 | 11.25 | -0.04 (-0.35%) | 2,689,010 |
| 17 Aug 2022 | CNY | 11.32 | 11.36 | 11.2 | 11.29 | 11.29 | +0.03 (+0.27%) | 2,124,600 |
| 16 Aug 2022 | CNY | 11.3 | 11.35 | 11 | 11.26 | 11.26 | -0.03 (-0.27%) | 1,947,000 |
| 15 Aug 2022 | CNY | 11.47 | 11.47 | 11.16 | 11.29 | 11.29 | -0.01 (-0.09%) | 2,082,521 |
| 12 Aug 2022 | CNY | 11.3 | 11.46 | 11.15 | 11.3 | 11.3 | -0.01 (-0.09%) | 2,082,300 |
| 11 Aug 2022 | CNY | 10.87 | 11.38 | 10.81 | 11.31 | 11.31 | +0.52 (+4.82%) | 4,196,962 |
| 10 Aug 2022 | CNY | 10.86 | 10.94 | 10.71 | 10.79 | 10.79 | -0.09 (-0.83%) | 1,600,121 |
| 9 Aug 2022 | CNY | 10.93 | 10.93 | 10.72 | 10.88 | 10.88 | -0.02 (-0.18%) | 2,025,500 |
| 8 Aug 2022 | CNY | 10.87 | 11.07 | 10.75 | 10.9 | 10.9 | +0.01 (+0.09%) | 3,454,100 |
| 5 Aug 2022 | CNY | 10.64 | 10.92 | 10.53 | 10.89 | 10.89 | +0.29 (+2.74%) | 3,585,800 |
| 4 Aug 2022 | CNY | 10.4 | 10.6 | 10.25 | 10.6 | 10.6 | +0.33 (+3.21%) | 3,713,006 |
| 3 Aug 2022 | CNY | 10.31 | 10.67 | 10.23 | 10.27 | 10.27 | -0.16 (-1.53%) | 2,679,253 |
| 2 Aug 2022 | CNY | 10.86 | 10.94 | 10.18 | 10.43 | 10.43 | -0.51 (-4.66%) | 5,048,045 |
| 1 Aug 2022 | CNY | 10.92 | 11.16 | 10.78 | 10.94 | 10.94 | +0.01 (+0.09%) | 2,251,400 |
| 29 Jul 2022 | CNY | 11.17 | 11.18 | 10.82 | 10.93 | 10.93 | -0.19 (-1.71%) | 3,658,592 |
| 28 Jul 2022 | CNY | 11.3 | 11.32 | 11.06 | 11.12 | 11.12 | -0.12 (-1.07%) | 3,695,700 |
| 27 Jul 2022 | CNY | 11.35 | 11.43 | 11.21 | 11.24 | 11.24 | -0.11 (-0.97%) | 2,915,867 |
| 26 Jul 2022 | CNY | 11.41 | 11.47 | 11.18 | 11.35 | 11.35 | -0.01 (-0.09%) | 4,596,100 |
| 25 Jul 2022 | CNY | 11.43 | 11.65 | 11.2 | 11.36 | 11.36 | -0.07 (-0.61%) | 4,483,031 |
| 22 Jul 2022 | CNY | 11.78 | 11.94 | 11.28 | 11.43 | 11.43 | -0.29 (-2.47%) | 5,195,844 |
| 21 Jul 2022 | CNY | 11.7 | 11.95 | 11.64 | 11.72 | 11.72 | 0.0 (0.0%) | 3,444,937 |
| 20 Jul 2022 | CNY | 11.54 | 11.79 | 11.46 | 11.72 | 11.72 | +0.24 (+2.09%) | 3,520,522 |
| 19 Jul 2022 | CNY | 11.44 | 11.71 | 11.38 | 11.48 | 11.48 | +0.05 (+0.44%) | 2,484,607 |
| 18 Jul 2022 | CNY | 11.22 | 11.64 | 11.07 | 11.43 | 11.43 | +0.21 (+1.87%) | 4,932,006 |
| 15 Jul 2022 | CNY | 11.5 | 11.5 | 11.18 | 11.22 | 11.22 | -0.31 (-2.69%) | 3,184,547 |
| 14 Jul 2022 | CNY | 11.32 | 11.69 | 11.06 | 11.53 | 11.53 | +0.26 (+2.31%) | 3,460,041 |
