| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.15 | 10.23 | 10.07 | 10.12 | 10.12 | -0.06 (-0.59%) | 4,983,428 |
| 22 Aug 2022 | CNY | 10.1 | 10.26 | 10.01 | 10.18 | 10.18 | +0.06 (+0.59%) | 5,632,949 |
| 19 Aug 2022 | CNY | 10.19 | 10.42 | 10.1 | 10.12 | 10.12 | -0.1 (-0.98%) | 8,746,771 |
| 18 Aug 2022 | CNY | 10.41 | 10.41 | 10.17 | 10.22 | 10.22 | -0.18 (-1.73%) | 7,527,767 |
| 17 Aug 2022 | CNY | 10.48 | 10.65 | 10.28 | 10.4 | 10.4 | 0.0 (0.0%) | 7,455,478 |
| 16 Aug 2022 | CNY | 10.51 | 10.55 | 10.29 | 10.4 | 10.4 | -0.09 (-0.86%) | 6,868,346 |
| 15 Aug 2022 | CNY | 10.6 | 10.66 | 10.45 | 10.49 | 10.49 | -0.13 (-1.22%) | 7,056,520 |
| 12 Aug 2022 | CNY | 10.67 | 10.83 | 10.61 | 10.62 | 10.62 | -0.05 (-0.47%) | 7,264,347 |
| 11 Aug 2022 | CNY | 10.5 | 10.68 | 10.5 | 10.67 | 10.67 | +0.16 (+1.52%) | 8,288,750 |
| 10 Aug 2022 | CNY | 10.55 | 10.65 | 10.45 | 10.51 | 10.51 | -0.11 (-1.04%) | 5,461,455 |
| 9 Aug 2022 | CNY | 10.7 | 10.75 | 10.48 | 10.62 | 10.62 | -0.06 (-0.56%) | 6,778,367 |
| 8 Aug 2022 | CNY | 10.56 | 10.74 | 10.49 | 10.68 | 10.68 | +0.04 (+0.38%) | 7,189,445 |
| 5 Aug 2022 | CNY | 10.27 | 10.65 | 10.25 | 10.64 | 10.64 | +0.37 (+3.60%) | 10,236,029 |
| 4 Aug 2022 | CNY | 10.13 | 10.29 | 10.06 | 10.27 | 10.27 | +0.23 (+2.29%) | 6,306,552 |
| 3 Aug 2022 | CNY | 10.08 | 10.38 | 10 | 10.04 | 10.04 | +0.03 (+0.30%) | 9,775,035 |
| 2 Aug 2022 | CNY | 10.63 | 10.64 | 9.78 | 10.01 | 10.01 | -0.65 (-6.10%) | 15,742,334 |
| 1 Aug 2022 | CNY | 10.35 | 10.83 | 10.35 | 10.66 | 10.66 | +0.23 (+2.21%) | 10,469,908 |
| 29 Jul 2022 | CNY | 10.87 | 10.93 | 10.42 | 10.43 | 10.43 | -0.51 (-4.66%) | 15,825,139 |
| 28 Jul 2022 | CNY | 10.89 | 11.04 | 10.88 | 10.94 | 10.94 | +0.05 (+0.46%) | 7,782,562 |
| 27 Jul 2022 | CNY | 10.85 | 10.98 | 10.75 | 10.89 | 10.89 | +0.07 (+0.65%) | 6,423,028 |
| 26 Jul 2022 | CNY | 10.75 | 10.9 | 10.7 | 10.82 | 10.82 | +0.09 (+0.84%) | 5,830,526 |
| 25 Jul 2022 | CNY | 10.84 | 11.08 | 10.7 | 10.73 | 10.73 | -0.11 (-1.01%) | 7,161,412 |
| 22 Jul 2022 | CNY | 11.03 | 11.14 | 10.76 | 10.84 | 10.84 | -0.11 (-1.00%) | 8,322,367 |
| 21 Jul 2022 | CNY | 11.09 | 11.32 | 10.94 | 10.95 | 10.95 | -0.15 (-1.35%) | 9,246,746 |
| 20 Jul 2022 | CNY | 11.19 | 11.19 | 10.9 | 11.1 | 11.1 | +0.01 (+0.09%) | 10,287,900 |
| 19 Jul 2022 | CNY | 10.75 | 11.12 | 10.67 | 11.09 | 11.09 | +0.37 (+3.45%) | 11,892,635 |
| 18 Jul 2022 | CNY | 10.53 | 10.76 | 10.53 | 10.72 | 10.72 | +0.2 (+1.90%) | 6,442,826 |
| 15 Jul 2022 | CNY | 10.64 | 10.79 | 10.35 | 10.52 | 10.52 | -0.06 (-0.57%) | 8,750,031 |
| 14 Jul 2022 | CNY | 10.45 | 10.72 | 10.33 | 10.58 | 10.58 | +0.1 (+0.95%) | 6,940,887 |
| 13 Jul 2022 | CNY | 10.33 | 10.5 | 10.33 | 10.48 | 10.48 | +0.15 (+1.45%) | 5,139,859 |
