| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2022 | CNY | 11.75 | 11.65 | 11.7 | 11.7 | 11.7 | -0.01 (-0.09%) | 614,820 |
| 8 Aug 2022 | CNY | 11.74 | 11.52 | 11.64 | 11.71 | 11.71 | +0.07 (+0.60%) | 927,940 |
| 5 Aug 2022 | CNY | 11.75 | 11.54 | 11.74 | 11.64 | 11.64 | -0.02 (-0.17%) | 759,040 |
| 4 Aug 2022 | CNY | 11.67 | 11.42 | 11.54 | 11.66 | 11.66 | +0.16 (+1.39%) | 862,200 |
| 3 Aug 2022 | CNY | 12 | 11.5 | 11.75 | 11.5 | 11.5 | -0.34 (-2.87%) | 1,697,790 |
| 2 Aug 2022 | CNY | 12.35 | 11.74 | 12.35 | 11.84 | 11.84 | -0.54 (-4.36%) | 2,582,880 |
| 1 Aug 2022 | CNY | 12.43 | 12.33 | 12.39 | 12.38 | 12.38 | -0.04 (-0.32%) | 801,100 |
| 29 Jul 2022 | CNY | 12.5 | 12.38 | 12.41 | 12.42 | 12.42 | -0.01 (-0.08%) | 1,081,050 |
| 28 Jul 2022 | CNY | 12.58 | 12.42 | 12.52 | 12.43 | 12.43 | -0.06 (-0.48%) | 1,364,600 |
| 27 Jul 2022 | CNY | 12.52 | 12.35 | 12.38 | 12.49 | 12.49 | +0.14 (+1.13%) | 3,513,140 |
| 26 Jul 2022 | CNY | 12.37 | 12.1 | 12.3 | 12.35 | 12.35 | +0.05 (+0.41%) | 1,782,870 |
| 25 Jul 2022 | CNY | 12.35 | 12.2 | 12.33 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,072,250 |
| 22 Jul 2022 | CNY | 12.43 | 12.27 | 12.29 | 12.35 | 12.35 | -0.02 (-0.16%) | 1,905,460 |
| 21 Jul 2022 | CNY | 12.45 | 12.26 | 12.4 | 12.37 | 12.37 | +0.01 (+0.08%) | 1,882,450 |
| 20 Jul 2022 | CNY | 12.4 | 12.21 | 12.4 | 12.36 | 12.36 | +0.05 (+0.41%) | 1,552,660 |
| 19 Jul 2022 | CNY | 12.35 | 12.24 | 12.28 | 12.31 | 12.31 | +0.05 (+0.41%) | 1,521,000 |
| 18 Jul 2022 | CNY | 12.29 | 12.04 | 12.18 | 12.26 | 12.26 | +0.14 (+1.16%) | 3,005,680 |
| 15 Jul 2022 | CNY | 12.18 | 12 | 12.14 | 12.12 | 12.12 | -0.02 (-0.16%) | 2,267,950 |
| 14 Jul 2022 | CNY | 12.21 | 12.12 | 12.21 | 12.14 | 12.14 | -0.02 (-0.16%) | 755,250 |
| 13 Jul 2022 | CNY | 12.18 | 12.11 | 12.13 | 12.16 | 12.16 | +0.03 (+0.25%) | 1,143,070 |
| 12 Jul 2022 | CNY | 12.25 | 12.1 | 12.23 | 12.13 | 12.13 | -0.04 (-0.33%) | 1,427,100 |
| 11 Jul 2022 | CNY | 12.21 | 12.11 | 12.13 | 12.17 | 12.17 | 0.0 (0.0%) | 1,224,400 |
| 8 Jul 2022 | CNY | 12.29 | 12.09 | 12.14 | 12.17 | 12.17 | +0.04 (+0.33%) | 1,039,950 |
| 7 Jul 2022 | CNY | 12.15 | 12.06 | 12.06 | 12.13 | 12.13 | +0.02 (+0.17%) | 842,500 |
| 6 Jul 2022 | CNY | 12.18 | 12.04 | 12.14 | 12.11 | 12.11 | -0.04 (-0.33%) | 1,219,650 |
| 5 Jul 2022 | CNY | 12.18 | 12.03 | 12.17 | 12.15 | 12.15 | -0.02 (-0.16%) | 2,484,210 |
| 4 Jul 2022 | CNY | 12.38 | 12.07 | 12.29 | 12.17 | 12.17 | -0.02 (-0.16%) | 2,444,400 |
| 1 Jul 2022 | CNY | 12.34 | 12.1 | 12.2 | 12.19 | 12.19 | +0.08 (+0.66%) | 3,010,650 |
| 30 Jun 2022 | CNY | 12.45 | 12.03 | 12.03 | 12.11 | 12.11 | +0.11 (+0.92%) | 4,444,640 |
| 29 Jun 2022 | CNY | 12.05 | 11.93 | 11.98 | 12 | 12 | +0.04 (+0.33%) | 2,197,050 |
