| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.51 | 11.8 | 11.38 | 11.72 | 11.72 | +0.27 (+2.36%) | 6,472,860 |
| 22 Aug 2022 | CNY | 11.52 | 11.7 | 11.36 | 11.45 | 11.45 | -0.18 (-1.55%) | 5,589,248 |
| 19 Aug 2022 | CNY | 12.27 | 12.42 | 11.6 | 11.63 | 11.63 | -0.45 (-3.73%) | 11,146,124 |
| 18 Aug 2022 | CNY | 11.87 | 12.09 | 11.78 | 12.08 | 12.08 | +0.25 (+2.11%) | 12,318,307 |
| 17 Aug 2022 | CNY | 11.81 | 11.95 | 11.67 | 11.83 | 11.83 | +0.04 (+0.34%) | 11,373,383 |
| 16 Aug 2022 | CNY | 12.09 | 12.17 | 11.71 | 11.79 | 11.79 | -0.34 (-2.80%) | 17,011,107 |
| 15 Aug 2022 | CNY | 11.06 | 12.8 | 11.03 | 12.13 | 12.13 | +1.06 (+9.58%) | 27,816,914 |
| 12 Aug 2022 | CNY | 11.35 | 11.45 | 11.07 | 11.07 | 11.07 | -0.31 (-2.72%) | 4,978,497 |
| 11 Aug 2022 | CNY | 11.29 | 11.42 | 11.18 | 11.38 | 11.38 | +0.1 (+0.89%) | 5,001,302 |
| 10 Aug 2022 | CNY | 11.15 | 11.32 | 11.1 | 11.28 | 11.28 | +0.11 (+0.98%) | 3,906,689 |
| 9 Aug 2022 | CNY | 11.17 | 11.39 | 11.11 | 11.17 | 11.17 | 0.0 (0.0%) | 3,897,799 |
| 8 Aug 2022 | CNY | 10.9 | 11.19 | 10.82 | 11.17 | 11.17 | +0.16 (+1.45%) | 4,154,895 |
| 5 Aug 2022 | CNY | 11.06 | 11.25 | 10.8 | 11.01 | 11.01 | -0.05 (-0.45%) | 5,800,828 |
| 4 Aug 2022 | CNY | 10.87 | 11.12 | 10.69 | 11.06 | 11.06 | +0.36 (+3.36%) | 6,546,759 |
| 3 Aug 2022 | CNY | 10.9 | 11.37 | 10.67 | 10.7 | 10.7 | -0.26 (-2.37%) | 7,596,138 |
| 2 Aug 2022 | CNY | 11.41 | 11.49 | 10.79 | 10.96 | 10.96 | -0.51 (-4.45%) | 9,273,967 |
| 1 Aug 2022 | CNY | 11.21 | 11.52 | 11.12 | 11.47 | 11.47 | +0.16 (+1.41%) | 5,683,467 |
| 29 Jul 2022 | CNY | 11.22 | 11.53 | 11.15 | 11.31 | 11.31 | +0.05 (+0.44%) | 5,711,300 |
| 28 Jul 2022 | CNY | 11.25 | 11.47 | 11.21 | 11.26 | 11.26 | +0.05 (+0.45%) | 3,892,740 |
| 27 Jul 2022 | CNY | 11.1 | 11.28 | 11 | 11.21 | 11.21 | +0.12 (+1.08%) | 3,858,730 |
| 26 Jul 2022 | CNY | 11.07 | 11.13 | 10.81 | 11.09 | 11.09 | +0.02 (+0.18%) | 3,567,070 |
| 25 Jul 2022 | CNY | 11.29 | 11.43 | 10.92 | 11.07 | 11.07 | -0.21 (-1.86%) | 4,948,726 |
| 22 Jul 2022 | CNY | 11.3 | 11.47 | 11.08 | 11.28 | 11.28 | -0.03 (-0.27%) | 4,156,922 |
| 21 Jul 2022 | CNY | 11.45 | 11.5 | 11.27 | 11.31 | 11.31 | -0.15 (-1.31%) | 5,669,905 |
| 20 Jul 2022 | CNY | 11.53 | 11.68 | 11.28 | 11.46 | 11.46 | -0.06 (-0.52%) | 5,254,286 |
| 19 Jul 2022 | CNY | 11.64 | 11.92 | 11.4 | 11.52 | 11.52 | -0.18 (-1.54%) | 10,131,435 |
| 18 Jul 2022 | CNY | 11.26 | 11.93 | 11.22 | 11.7 | 11.7 | +0.58 (+5.22%) | 15,265,121 |
| 15 Jul 2022 | CNY | 11.27 | 11.62 | 11.05 | 11.12 | 11.12 | -0.25 (-2.20%) | 9,348,763 |
| 14 Jul 2022 | CNY | 10.7 | 11.48 | 10.65 | 11.37 | 11.37 | +0.67 (+6.26%) | 15,600,396 |
| 13 Jul 2022 | CNY | 10.36 | 10.87 | 10.36 | 10.7 | 10.7 | +0.34 (+3.28%) | 6,928,252 |
