| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 12.16 | 12.26 | 11.96 | 12.04 | 12.04 | -0.13 (-1.07%) | 5,187,810 |
| 22 Aug 2022 | CNY | 11.94 | 12.23 | 11.71 | 12.17 | 12.17 | +0.26 (+2.18%) | 7,400,289 |
| 19 Aug 2022 | CNY | 11.97 | 12.45 | 11.91 | 11.91 | 11.91 | +0.01 (+0.08%) | 12,256,466 |
| 18 Aug 2022 | CNY | 12.02 | 12.02 | 11.77 | 11.9 | 11.9 | -0.16 (-1.33%) | 5,654,604 |
| 17 Aug 2022 | CNY | 12.08 | 12.08 | 11.89 | 12.06 | 12.06 | +0.07 (+0.58%) | 4,924,400 |
| 16 Aug 2022 | CNY | 12.11 | 12.18 | 11.88 | 11.99 | 11.99 | -0.08 (-0.66%) | 5,851,466 |
| 15 Aug 2022 | CNY | 12.26 | 12.28 | 12 | 12.07 | 12.07 | -0.19 (-1.55%) | 6,208,700 |
| 12 Aug 2022 | CNY | 12.4 | 12.42 | 12.25 | 12.26 | 12.26 | -0.05 (-0.41%) | 5,169,900 |
| 11 Aug 2022 | CNY | 12.27 | 12.44 | 12.17 | 12.31 | 12.31 | +0.14 (+1.15%) | 7,602,800 |
| 10 Aug 2022 | CNY | 12.15 | 12.25 | 12.02 | 12.17 | 12.17 | +0.04 (+0.33%) | 4,209,800 |
| 9 Aug 2022 | CNY | 12.21 | 12.36 | 12.05 | 12.13 | 12.13 | -0.13 (-1.06%) | 5,428,100 |
| 8 Aug 2022 | CNY | 12.14 | 12.26 | 12.02 | 12.26 | 12.26 | +0.12 (+0.99%) | 5,529,225 |
| 5 Aug 2022 | CNY | 12.02 | 12.16 | 11.94 | 12.14 | 12.14 | +0.12 (+1.00%) | 6,200,200 |
| 4 Aug 2022 | CNY | 11.79 | 12.11 | 11.79 | 12.02 | 12.02 | +0.36 (+3.09%) | 6,874,250 |
| 3 Aug 2022 | CNY | 11.64 | 11.98 | 11.62 | 11.66 | 11.66 | +0.14 (+1.22%) | 9,368,684 |
| 2 Aug 2022 | CNY | 12.04 | 12.05 | 11.38 | 11.52 | 11.52 | -0.69 (-5.65%) | 11,285,497 |
| 1 Aug 2022 | CNY | 11.99 | 12.45 | 11.89 | 12.21 | 12.21 | +0.22 (+1.83%) | 9,494,200 |
| 29 Jul 2022 | CNY | 11.97 | 12.12 | 11.89 | 11.99 | 11.99 | +0.03 (+0.25%) | 6,201,800 |
| 28 Jul 2022 | CNY | 12.01 | 12.2 | 11.93 | 11.96 | 11.96 | +0.04 (+0.34%) | 6,274,300 |
| 27 Jul 2022 | CNY | 11.91 | 12.06 | 11.86 | 11.92 | 11.92 | +0.02 (+0.17%) | 4,701,575 |
| 26 Jul 2022 | CNY | 11.78 | 11.93 | 11.68 | 11.9 | 11.9 | +0.2 (+1.71%) | 4,913,439 |
| 25 Jul 2022 | CNY | 11.92 | 12.04 | 11.7 | 11.7 | 11.7 | -0.11 (-0.93%) | 5,532,475 |
| 22 Jul 2022 | CNY | 11.93 | 12.06 | 11.74 | 11.81 | 11.81 | -0.05 (-0.42%) | 7,366,925 |
| 21 Jul 2022 | CNY | 11.86 | 12.05 | 11.8 | 11.86 | 11.86 | +0.02 (+0.17%) | 9,947,782 |
| 20 Jul 2022 | CNY | 11.72 | 11.92 | 11.57 | 11.84 | 11.84 | +0.18 (+1.54%) | 10,392,419 |
| 19 Jul 2022 | CNY | 11.07 | 11.85 | 11.05 | 11.66 | 11.66 | +0.61 (+5.52%) | 14,743,275 |
| 18 Jul 2022 | CNY | 10.78 | 11.07 | 10.75 | 11.05 | 11.05 | +0.36 (+3.37%) | 6,621,000 |
| 15 Jul 2022 | CNY | 11 | 11.03 | 10.67 | 10.69 | 10.69 | -0.37 (-3.35%) | 7,185,388 |
| 14 Jul 2022 | CNY | 11.03 | 11.13 | 10.95 | 11.06 | 11.06 | 0.0 (0.0%) | 4,170,484 |
| 13 Jul 2022 | CNY | 10.99 | 11.19 | 10.92 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,170,125 |
