| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.7 | 10.8 | 10.55 | 10.72 | 10.72 | +0.02 (+0.19%) | 2,366,000 |
| 22 Aug 2022 | CNY | 10.5 | 10.75 | 10.3 | 10.7 | 10.7 | +0.23 (+2.20%) | 4,459,884 |
| 19 Aug 2022 | CNY | 10.8 | 10.88 | 10.4 | 10.47 | 10.47 | -0.41 (-3.77%) | 7,914,255 |
| 18 Aug 2022 | CNY | 11.14 | 11.24 | 10.85 | 10.88 | 10.88 | -0.31 (-2.77%) | 6,918,275 |
| 17 Aug 2022 | CNY | 10.87 | 11.41 | 10.67 | 11.19 | 11.19 | +0.39 (+3.61%) | 9,159,376 |
| 16 Aug 2022 | CNY | 10.81 | 10.92 | 10.7 | 10.8 | 10.8 | -0.01 (-0.09%) | 3,092,300 |
| 15 Aug 2022 | CNY | 10.99 | 10.99 | 10.76 | 10.81 | 10.81 | -0.16 (-1.46%) | 4,277,400 |
| 12 Aug 2022 | CNY | 11.08 | 11.17 | 10.96 | 10.97 | 10.97 | -0.16 (-1.44%) | 4,610,600 |
| 11 Aug 2022 | CNY | 11.2 | 11.2 | 11 | 11.13 | 11.13 | +0.03 (+0.27%) | 3,729,150 |
| 10 Aug 2022 | CNY | 11.2 | 11.29 | 10.96 | 11.1 | 11.1 | -0.09 (-0.80%) | 4,086,968 |
| 9 Aug 2022 | CNY | 11.29 | 11.72 | 11.14 | 11.19 | 11.19 | -0.1 (-0.89%) | 4,653,603 |
| 8 Aug 2022 | CNY | 10.82 | 11.36 | 10.6 | 11.29 | 11.29 | +0.48 (+4.44%) | 6,740,855 |
| 5 Aug 2022 | CNY | 10.88 | 11.1 | 10.7 | 10.81 | 10.81 | -0.09 (-0.83%) | 3,837,466 |
| 4 Aug 2022 | CNY | 10.83 | 11.08 | 10.66 | 10.9 | 10.9 | +0.08 (+0.74%) | 4,240,632 |
| 3 Aug 2022 | CNY | 10.79 | 11.3 | 10.77 | 10.82 | 10.82 | +0.03 (+0.28%) | 5,234,370 |
| 2 Aug 2022 | CNY | 11.6 | 11.6 | 10.6 | 10.79 | 10.79 | -0.95 (-8.09%) | 8,368,564 |
| 1 Aug 2022 | CNY | 11.78 | 11.9 | 11.66 | 11.74 | 11.74 | -0.08 (-0.68%) | 4,653,700 |
| 29 Jul 2022 | CNY | 12.21 | 12.25 | 11.75 | 11.82 | 11.82 | -0.26 (-2.15%) | 5,377,050 |
| 28 Jul 2022 | CNY | 12.06 | 12.18 | 11.92 | 12.08 | 12.08 | +0.08 (+0.67%) | 4,018,832 |
| 27 Jul 2022 | CNY | 12.12 | 12.15 | 11.86 | 12 | 12 | -0.1 (-0.83%) | 4,489,250 |
| 26 Jul 2022 | CNY | 12 | 12.14 | 11.74 | 12.1 | 12.1 | +0.1 (+0.83%) | 4,850,366 |
| 25 Jul 2022 | CNY | 12.16 | 12.36 | 11.96 | 12 | 12 | -0.45 (-3.61%) | 5,628,565 |
| 22 Jul 2022 | CNY | 12.66 | 12.84 | 12.25 | 12.45 | 12.45 | -0.33 (-2.58%) | 9,263,215 |
| 21 Jul 2022 | CNY | 12.45 | 13.04 | 12.22 | 12.78 | 12.78 | +0.32 (+2.57%) | 12,822,685 |
| 20 Jul 2022 | CNY | 12.45 | 12.7 | 12.34 | 12.46 | 12.46 | -0.06 (-0.48%) | 7,362,291 |
| 19 Jul 2022 | CNY | 12.12 | 12.79 | 11.97 | 12.52 | 12.52 | +0.43 (+3.56%) | 17,066,662 |
| 18 Jul 2022 | CNY | 11.75 | 12.2 | 11.66 | 12.09 | 12.09 | +0.34 (+2.89%) | 6,787,699 |
| 15 Jul 2022 | CNY | 11.81 | 12.16 | 11.66 | 11.75 | 11.75 | -0.14 (-1.18%) | 7,003,100 |
| 14 Jul 2022 | CNY | 11.77 | 12.24 | 11.6 | 11.89 | 11.89 | +0.14 (+1.19%) | 8,262,414 |
| 13 Jul 2022 | CNY | 11.59 | 11.98 | 11.42 | 11.75 | 11.75 | +0.27 (+2.35%) | 8,513,142 |
