| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.11 | 11.33 | 11.05 | 11.31 | 11.31 | +0.2 (+1.80%) | 4,675,879 |
| 22 Aug 2022 | CNY | 11.19 | 11.42 | 11 | 11.11 | 11.11 | -0.17 (-1.51%) | 8,066,475 |
| 19 Aug 2022 | CNY | 11.03 | 11.45 | 10.98 | 11.28 | 11.28 | +0.4 (+3.68%) | 11,673,509 |
| 18 Aug 2022 | CNY | 11 | 11.15 | 10.58 | 10.88 | 10.88 | -0.02 (-0.18%) | 11,348,331 |
| 17 Aug 2022 | CNY | 11.03 | 11.06 | 10.89 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,474,000 |
| 16 Aug 2022 | CNY | 11 | 11.16 | 10.84 | 11 | 11 | +0.05 (+0.46%) | 4,582,258 |
| 15 Aug 2022 | CNY | 10.55 | 11 | 10.49 | 10.95 | 10.95 | +0.37 (+3.50%) | 6,580,900 |
| 12 Aug 2022 | CNY | 10.62 | 10.71 | 10.54 | 10.58 | 10.58 | +0.04 (+0.38%) | 3,606,725 |
| 11 Aug 2022 | CNY | 10.43 | 10.61 | 10.41 | 10.54 | 10.54 | +0.15 (+1.44%) | 4,241,910 |
| 10 Aug 2022 | CNY | 10.24 | 10.45 | 10.23 | 10.39 | 10.39 | +0.14 (+1.37%) | 3,632,575 |
| 9 Aug 2022 | CNY | 10.2 | 10.35 | 10.2 | 10.25 | 10.25 | +0.04 (+0.39%) | 3,212,798 |
| 8 Aug 2022 | CNY | 10.03 | 10.22 | 9.9 | 10.21 | 10.21 | +0.18 (+1.79%) | 3,629,825 |
| 5 Aug 2022 | CNY | 10.13 | 10.13 | 9.86 | 10.03 | 10.03 | +0.04 (+0.40%) | 3,230,115 |
| 4 Aug 2022 | CNY | 9.83 | 10 | 9.69 | 9.99 | 9.99 | +0.27 (+2.78%) | 3,902,196 |
| 3 Aug 2022 | CNY | 9.66 | 10 | 9.66 | 9.72 | 9.72 | +0.13 (+1.36%) | 5,037,107 |
| 2 Aug 2022 | CNY | 9.99 | 9.99 | 9.56 | 9.59 | 9.59 | -0.51 (-5.05%) | 7,370,578 |
| 1 Aug 2022 | CNY | 10.17 | 10.28 | 10.08 | 10.1 | 10.1 | -0.13 (-1.27%) | 3,865,844 |
| 29 Jul 2022 | CNY | 10.15 | 10.3 | 10.14 | 10.23 | 10.23 | +0.07 (+0.69%) | 4,417,125 |
| 28 Jul 2022 | CNY | 10.2 | 10.27 | 10.11 | 10.16 | 10.16 | -0.02 (-0.20%) | 4,777,774 |
| 27 Jul 2022 | CNY | 10.09 | 10.43 | 10.04 | 10.18 | 10.18 | +0.1 (+0.99%) | 4,310,870 |
| 26 Jul 2022 | CNY | 10.05 | 10.13 | 9.93 | 10.08 | 10.08 | +0.11 (+1.10%) | 3,679,200 |
| 25 Jul 2022 | CNY | 10.1 | 10.13 | 9.92 | 9.97 | 9.97 | -0.12 (-1.19%) | 4,316,574 |
| 22 Jul 2022 | CNY | 10.1 | 10.28 | 10.06 | 10.09 | 10.09 | +0.01 (+0.10%) | 5,579,762 |
| 21 Jul 2022 | CNY | 10.22 | 10.24 | 10.05 | 10.08 | 10.08 | -0.12 (-1.18%) | 5,077,325 |
| 20 Jul 2022 | CNY | 10.3 | 10.31 | 10.14 | 10.2 | 10.2 | -0.16 (-1.54%) | 6,089,888 |
| 19 Jul 2022 | CNY | 10.15 | 10.36 | 10.03 | 10.36 | 10.36 | +0.21 (+2.07%) | 8,818,277 |
| 18 Jul 2022 | CNY | 9.9 | 10.23 | 9.86 | 10.15 | 10.15 | +0.14 (+1.40%) | 9,469,101 |
| 15 Jul 2022 | CNY | 9.93 | 10.16 | 9.8 | 10.01 | 10.01 | +0.08 (+0.81%) | 8,190,459 |
| 14 Jul 2022 | CNY | 9.92 | 9.98 | 9.81 | 9.93 | 9.93 | -0.06 (-0.60%) | 7,284,525 |
| 13 Jul 2022 | CNY | 9.94 | 10.09 | 9.81 | 9.99 | 9.99 | +0.01 (+0.10%) | 10,283,515 |
