| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 10.96 | 11.17 | 10.86 | 11.01 | 11.01 | +0.02 (+0.18%) | 9,714,644 |
| 12 Aug 2022 | CNY | 10.98 | 11.12 | 10.82 | 10.99 | 10.99 | -0.02 (-0.18%) | 8,094,592 |
| 11 Aug 2022 | CNY | 10.66 | 11.04 | 10.56 | 11.01 | 11.01 | +0.45 (+4.26%) | 16,891,445 |
| 10 Aug 2022 | CNY | 10.72 | 10.72 | 10.49 | 10.56 | 10.56 | -0.16 (-1.49%) | 6,231,055 |
| 9 Aug 2022 | CNY | 10.68 | 10.77 | 10.51 | 10.72 | 10.72 | -0.03 (-0.28%) | 8,129,033 |
| 8 Aug 2022 | CNY | 10.79 | 11.11 | 10.63 | 10.75 | 10.75 | -0.05 (-0.46%) | 10,580,723 |
| 5 Aug 2022 | CNY | 10.28 | 10.85 | 10.2 | 10.8 | 10.8 | +0.55 (+5.37%) | 15,595,543 |
| 4 Aug 2022 | CNY | 10.25 | 10.35 | 9.98 | 10.25 | 10.25 | +0.11 (+1.08%) | 10,444,368 |
| 3 Aug 2022 | CNY | 10.27 | 10.55 | 10.12 | 10.14 | 10.14 | -0.16 (-1.55%) | 8,828,126 |
| 2 Aug 2022 | CNY | 10.71 | 10.73 | 10.25 | 10.3 | 10.3 | -0.51 (-4.72%) | 15,156,629 |
| 1 Aug 2022 | CNY | 10.63 | 10.88 | 10.43 | 10.81 | 10.81 | +0.14 (+1.31%) | 19,617,770 |
| 29 Jul 2022 | CNY | 11.03 | 11.05 | 10.6 | 10.67 | 10.67 | -0.35 (-3.18%) | 14,206,592 |
| 28 Jul 2022 | CNY | 10.85 | 11.15 | 10.75 | 11.02 | 11.02 | +0.19 (+1.75%) | 14,189,759 |
| 27 Jul 2022 | CNY | 10.8 | 11 | 10.55 | 10.83 | 10.83 | +0.1 (+0.93%) | 16,046,374 |
| 26 Jul 2022 | CNY | 10.48 | 10.81 | 10.34 | 10.73 | 10.73 | +0.28 (+2.68%) | 17,184,607 |
| 25 Jul 2022 | CNY | 10.38 | 10.67 | 10.36 | 10.45 | 10.45 | +0.05 (+0.48%) | 17,109,163 |
| 22 Jul 2022 | CNY | 10.41 | 10.55 | 10.19 | 10.4 | 10.4 | 0.0 (0.0%) | 14,962,666 |
| 21 Jul 2022 | CNY | 10.7 | 10.7 | 10.39 | 10.4 | 10.4 | -0.23 (-2.16%) | 14,742,329 |
| 20 Jul 2022 | CNY | 10.73 | 10.84 | 10.56 | 10.63 | 10.63 | -0.08 (-0.75%) | 14,910,196 |
| 19 Jul 2022 | CNY | 10.79 | 10.79 | 10.62 | 10.71 | 10.71 | -0.1 (-0.93%) | 17,865,120 |
| 18 Jul 2022 | CNY | 10.81 | 11.01 | 10.66 | 10.81 | 10.81 | -0.01 (-0.09%) | 23,354,036 |
| 15 Jul 2022 | CNY | 11.11 | 11.17 | 10.76 | 10.82 | 10.82 | -0.41 (-3.65%) | 19,533,820 |
| 14 Jul 2022 | CNY | 11.63 | 11.78 | 11.13 | 11.23 | 11.23 | -0.43 (-3.69%) | 22,237,651 |
| 13 Jul 2022 | CNY | 11.61 | 12.2 | 11.61 | 11.66 | 11.66 | +0.21 (+1.83%) | 15,954,637 |
| 12 Jul 2022 | CNY | 11.71 | 11.84 | 11.34 | 11.45 | 11.45 | -0.21 (-1.80%) | 9,944,968 |
| 11 Jul 2022 | CNY | 12.06 | 12.09 | 11.6 | 11.66 | 11.66 | -0.43 (-3.56%) | 11,228,958 |
| 8 Jul 2022 | CNY | 12.1 | 12.36 | 11.88 | 12.09 | 12.09 | +0.01 (+0.08%) | 13,671,680 |
| 7 Jul 2022 | CNY | 12.6 | 12.6 | 11.98 | 12.08 | 12.08 | -0.37 (-2.97%) | 13,901,468 |
| 6 Jul 2022 | CNY | 12.49 | 12.64 | 12.2 | 12.45 | 12.45 | 0.0 (0.0%) | 14,191,987 |
| 5 Jul 2022 | CNY | 13.14 | 13.19 | 12.04 | 12.45 | 12.45 | -0.65 (-4.96%) | 33,015,312 |
