| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 10.43 | 10.88 | 10.32 | 10.52 | 10.52 | +0.13 (+1.25%) | 4,422,162 |
| 15 Aug 2022 | CNY | 10.46 | 10.58 | 10.3 | 10.39 | 10.39 | -0.24 (-2.26%) | 5,153,775 |
| 12 Aug 2022 | CNY | 10.84 | 11.22 | 10.55 | 10.63 | 10.63 | -0.08 (-0.75%) | 10,452,526 |
| 11 Aug 2022 | CNY | 10.43 | 10.86 | 10.4 | 10.71 | 10.71 | +0.27 (+2.59%) | 6,793,645 |
| 10 Aug 2022 | CNY | 10.27 | 10.57 | 10.21 | 10.44 | 10.44 | +0.16 (+1.56%) | 4,247,150 |
| 9 Aug 2022 | CNY | 10.22 | 10.3 | 10.05 | 10.28 | 10.28 | +0.08 (+0.78%) | 2,923,187 |
| 8 Aug 2022 | CNY | 10.08 | 10.22 | 9.97 | 10.2 | 10.2 | +0.1 (+0.99%) | 3,151,755 |
| 5 Aug 2022 | CNY | 9.9 | 10.11 | 9.9 | 10.1 | 10.1 | +0.18 (+1.81%) | 2,985,585 |
| 4 Aug 2022 | CNY | 9.87 | 10.04 | 9.76 | 9.92 | 9.92 | +0.09 (+0.92%) | 2,705,805 |
| 3 Aug 2022 | CNY | 9.77 | 10.17 | 9.76 | 9.83 | 9.83 | 0.0 (0.0%) | 4,067,499 |
| 2 Aug 2022 | CNY | 10.09 | 10.09 | 9.6 | 9.83 | 9.83 | -0.45 (-4.38%) | 4,935,142 |
| 1 Aug 2022 | CNY | 10.06 | 10.41 | 9.8 | 10.28 | 10.28 | +0.23 (+2.29%) | 6,982,918 |
| 29 Jul 2022 | CNY | 9.85 | 10.05 | 9.71 | 10.05 | 10.05 | +0.2 (+2.03%) | 4,271,531 |
| 28 Jul 2022 | CNY | 9.54 | 9.88 | 9.5 | 9.85 | 9.85 | +0.36 (+3.79%) | 4,285,180 |
| 27 Jul 2022 | CNY | 9.27 | 9.49 | 9.23 | 9.49 | 9.49 | +0.19 (+2.04%) | 1,840,562 |
| 26 Jul 2022 | CNY | 9.24 | 9.32 | 9.13 | 9.3 | 9.3 | +0.06 (+0.65%) | 2,323,449 |
| 25 Jul 2022 | CNY | 9.47 | 9.53 | 9.21 | 9.24 | 9.24 | -0.23 (-2.43%) | 1,785,912 |
| 22 Jul 2022 | CNY | 9.6 | 9.66 | 9.33 | 9.47 | 9.47 | -0.13 (-1.35%) | 2,260,238 |
| 21 Jul 2022 | CNY | 9.61 | 9.66 | 9.49 | 9.6 | 9.6 | +0.03 (+0.31%) | 2,235,350 |
| 20 Jul 2022 | CNY | 9.5 | 9.63 | 9.42 | 9.57 | 9.57 | +0.07 (+0.74%) | 1,849,695 |
| 19 Jul 2022 | CNY | 9.34 | 9.57 | 9.3 | 9.5 | 9.5 | +0.14 (+1.50%) | 2,389,012 |
| 18 Jul 2022 | CNY | 9.22 | 9.39 | 9.14 | 9.36 | 9.36 | +0.23 (+2.52%) | 2,039,730 |
| 15 Jul 2022 | CNY | 9.45 | 9.49 | 9.11 | 9.13 | 9.13 | -0.34 (-3.59%) | 2,589,926 |
| 14 Jul 2022 | CNY | 9.22 | 9.68 | 9.17 | 9.47 | 9.47 | +0.25 (+2.71%) | 3,140,463 |
| 13 Jul 2022 | CNY | 9.15 | 9.28 | 9.14 | 9.22 | 9.22 | +0.08 (+0.88%) | 1,094,076 |
| 12 Jul 2022 | CNY | 9.49 | 9.55 | 9.1 | 9.14 | 9.14 | -0.42 (-4.39%) | 1,656,850 |
| 11 Jul 2022 | CNY | 9.78 | 9.78 | 9.46 | 9.56 | 9.56 | -0.16 (-1.65%) | 1,299,782 |
| 8 Jul 2022 | CNY | 9.55 | 9.8 | 9.51 | 9.72 | 9.72 | +0.21 (+2.21%) | 1,771,232 |
| 7 Jul 2022 | CNY | 9.49 | 9.59 | 9.45 | 9.51 | 9.51 | +0.02 (+0.21%) | 1,121,881 |
| 6 Jul 2022 | CNY | 9.64 | 9.72 | 9.4 | 9.49 | 9.49 | -0.14 (-1.45%) | 1,715,639 |
