| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 12.16 | 12.45 | 12.1 | 12.43 | 12.43 | +0.2 (+1.64%) | 890,100 |
| 22 Aug 2022 | CNY | 12.22 | 12.55 | 12.08 | 12.23 | 12.23 | +0.05 (+0.41%) | 958,704 |
| 19 Aug 2022 | CNY | 12.53 | 12.65 | 12.18 | 12.18 | 12.18 | -0.34 (-2.72%) | 1,033,730 |
| 18 Aug 2022 | CNY | 12.33 | 12.53 | 12.22 | 12.52 | 12.52 | +0.21 (+1.71%) | 1,122,730 |
| 17 Aug 2022 | CNY | 12.45 | 12.46 | 12.23 | 12.31 | 12.31 | -0.05 (-0.40%) | 806,620 |
| 16 Aug 2022 | CNY | 12.26 | 12.52 | 12.24 | 12.36 | 12.36 | +0.17 (+1.39%) | 916,730 |
| 15 Aug 2022 | CNY | 12.2 | 12.28 | 12.02 | 12.19 | 12.19 | +0.07 (+0.58%) | 827,830 |
| 12 Aug 2022 | CNY | 12.41 | 12.44 | 12.11 | 12.12 | 12.12 | -0.22 (-1.78%) | 1,001,760 |
| 11 Aug 2022 | CNY | 12.45 | 12.48 | 12.26 | 12.34 | 12.34 | +0.02 (+0.16%) | 879,410 |
| 10 Aug 2022 | CNY | 12.14 | 12.39 | 12 | 12.32 | 12.32 | +0.14 (+1.15%) | 1,073,180 |
| 9 Aug 2022 | CNY | 12.29 | 12.35 | 12.03 | 12.18 | 12.18 | -0.11 (-0.90%) | 751,320 |
| 8 Aug 2022 | CNY | 11.98 | 12.32 | 11.8 | 12.29 | 12.29 | +0.34 (+2.85%) | 1,128,980 |
| 5 Aug 2022 | CNY | 11.97 | 11.99 | 11.72 | 11.95 | 11.95 | +0.04 (+0.34%) | 1,067,184 |
| 4 Aug 2022 | CNY | 11.93 | 12.02 | 11.71 | 11.91 | 11.91 | -0.09 (-0.75%) | 1,294,760 |
| 3 Aug 2022 | CNY | 12.15 | 12.22 | 11.82 | 12 | 12 | +0.05 (+0.42%) | 1,777,360 |
| 2 Aug 2022 | CNY | 12.15 | 12.16 | 11.67 | 11.95 | 11.95 | -0.26 (-2.13%) | 2,508,000 |
| 1 Aug 2022 | CNY | 12.46 | 12.51 | 12.02 | 12.21 | 12.21 | -0.25 (-2.01%) | 2,593,280 |
| 29 Jul 2022 | CNY | 12.03 | 12.72 | 12 | 12.46 | 12.46 | +0.33 (+2.72%) | 2,748,410 |
| 28 Jul 2022 | CNY | 11.88 | 12.18 | 11.87 | 12.13 | 12.13 | +0.27 (+2.28%) | 1,343,410 |
| 27 Jul 2022 | CNY | 11.63 | 11.92 | 11.53 | 11.86 | 11.86 | +0.23 (+1.98%) | 803,660 |
| 26 Jul 2022 | CNY | 11.66 | 11.67 | 11.3 | 11.63 | 11.63 | +0.1 (+0.87%) | 776,920 |
| 25 Jul 2022 | CNY | 11.67 | 11.86 | 11.41 | 11.53 | 11.53 | -0.15 (-1.28%) | 741,580 |
| 22 Jul 2022 | CNY | 11.82 | 12.05 | 11.5 | 11.68 | 11.68 | -0.13 (-1.10%) | 1,219,180 |
| 21 Jul 2022 | CNY | 11.97 | 11.98 | 11.76 | 11.81 | 11.81 | -0.16 (-1.34%) | 655,440 |
| 20 Jul 2022 | CNY | 11.96 | 12.03 | 11.84 | 11.97 | 11.97 | +0.01 (+0.08%) | 658,100 |
| 19 Jul 2022 | CNY | 11.99 | 12.09 | 11.89 | 11.96 | 11.96 | 0.0 (0.0%) | 992,000 |
| 18 Jul 2022 | CNY | 11.5 | 12.02 | 11.39 | 11.96 | 11.96 | +0.47 (+4.09%) | 1,497,579 |
| 15 Jul 2022 | CNY | 11.52 | 11.67 | 11.35 | 11.49 | 11.49 | -0.02 (-0.17%) | 840,100 |
| 14 Jul 2022 | CNY | 11.38 | 11.54 | 11.32 | 11.51 | 11.51 | +0.13 (+1.14%) | 806,710 |
| 13 Jul 2022 | CNY | 11.1 | 11.43 | 11.01 | 11.38 | 11.38 | +0.28 (+2.52%) | 1,114,460 |
