| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.41 | 11.57 | 11.3 | 11.35 | 11.35 | -0.15 (-1.30%) | 4,646,200 |
| 19 Aug 2022 | CNY | 11.81 | 11.96 | 11.49 | 11.5 | 11.5 | -0.31 (-2.62%) | 6,589,196 |
| 18 Aug 2022 | CNY | 11.85 | 11.88 | 11.66 | 11.81 | 11.81 | -0.03 (-0.25%) | 4,589,300 |
| 17 Aug 2022 | CNY | 11.82 | 11.91 | 11.73 | 11.84 | 11.84 | +0.02 (+0.17%) | 5,202,700 |
| 16 Aug 2022 | CNY | 11.73 | 11.83 | 11.56 | 11.82 | 11.82 | +0.21 (+1.81%) | 6,856,900 |
| 15 Aug 2022 | CNY | 11.78 | 11.78 | 11.57 | 11.61 | 11.61 | -0.18 (-1.53%) | 6,202,900 |
| 12 Aug 2022 | CNY | 11.88 | 12.03 | 11.76 | 11.79 | 11.79 | -0.06 (-0.51%) | 6,214,904 |
| 11 Aug 2022 | CNY | 11.74 | 12.02 | 11.74 | 11.85 | 11.85 | +0.16 (+1.37%) | 6,956,204 |
| 10 Aug 2022 | CNY | 11.45 | 11.77 | 11.36 | 11.69 | 11.69 | +0.2 (+1.74%) | 6,311,200 |
| 9 Aug 2022 | CNY | 11.55 | 11.68 | 11.43 | 11.49 | 11.49 | -0.14 (-1.20%) | 4,681,204 |
| 8 Aug 2022 | CNY | 11.25 | 11.65 | 11.15 | 11.63 | 11.63 | +0.35 (+3.10%) | 7,197,800 |
| 5 Aug 2022 | CNY | 11.12 | 11.3 | 11.04 | 11.28 | 11.28 | +0.16 (+1.44%) | 6,191,300 |
| 4 Aug 2022 | CNY | 10.86 | 11.16 | 10.86 | 11.12 | 11.12 | +0.26 (+2.39%) | 5,470,202 |
| 3 Aug 2022 | CNY | 10.7 | 11.31 | 10.7 | 10.86 | 10.86 | +0.16 (+1.50%) | 10,649,500 |
| 2 Aug 2022 | CNY | 11.6 | 11.61 | 10.54 | 10.7 | 10.7 | -1.02 (-8.70%) | 12,251,903 |
| 1 Aug 2022 | CNY | 11.64 | 11.76 | 11.4 | 11.72 | 11.72 | +0.08 (+0.69%) | 5,528,900 |
| 29 Jul 2022 | CNY | 11.96 | 12 | 11.59 | 11.64 | 11.64 | -0.27 (-2.27%) | 8,823,816 |
| 28 Jul 2022 | CNY | 11.6 | 11.94 | 11.56 | 11.91 | 11.91 | +0.37 (+3.21%) | 9,196,720 |
| 27 Jul 2022 | CNY | 11.73 | 11.73 | 11.52 | 11.54 | 11.54 | -0.21 (-1.79%) | 6,147,601 |
| 26 Jul 2022 | CNY | 11.61 | 11.77 | 11.45 | 11.75 | 11.75 | +0.14 (+1.21%) | 5,665,300 |
| 25 Jul 2022 | CNY | 11.74 | 11.88 | 11.46 | 11.61 | 11.61 | -0.21 (-1.78%) | 6,144,000 |
| 22 Jul 2022 | CNY | 11.95 | 12.07 | 11.73 | 11.82 | 11.82 | -0.11 (-0.92%) | 7,531,500 |
| 21 Jul 2022 | CNY | 12.2 | 12.23 | 11.91 | 11.93 | 11.93 | -0.36 (-2.93%) | 11,365,902 |
| 20 Jul 2022 | CNY | 11.86 | 12.34 | 11.71 | 12.29 | 12.29 | +0.41 (+3.45%) | 15,206,324 |
| 19 Jul 2022 | CNY | 11.61 | 11.89 | 11.55 | 11.88 | 11.88 | +0.26 (+2.24%) | 9,293,800 |
| 18 Jul 2022 | CNY | 11.35 | 11.66 | 11.26 | 11.62 | 11.62 | +0.27 (+2.38%) | 7,138,818 |
| 15 Jul 2022 | CNY | 11.9 | 11.9 | 11.26 | 11.35 | 11.35 | -0.54 (-4.54%) | 12,878,953 |
| 14 Jul 2022 | CNY | 11.51 | 11.98 | 11.45 | 11.89 | 11.89 | +0.33 (+2.85%) | 12,072,360 |
| 13 Jul 2022 | CNY | 11.44 | 11.7 | 11.41 | 11.56 | 11.56 | +0.12 (+1.05%) | 8,050,462 |
| 12 Jul 2022 | CNY | 12.08 | 12.08 | 11.42 | 11.44 | 11.44 | -0.68 (-5.61%) | 13,164,960 |
