| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 12.32 | 12.43 | 12.32 | 12.42 | 12.42 | +0.04 (+0.32%) | 1,617,670 |
| 29 Aug 2022 | CNY | 12.3 | 12.44 | 12.25 | 12.38 | 12.38 | -0.02 (-0.16%) | 1,805,040 |
| 26 Aug 2022 | CNY | 12.27 | 12.42 | 12.27 | 12.4 | 12.4 | +0.01 (+0.08%) | 1,760,000 |
| 25 Aug 2022 | CNY | 12.43 | 12.62 | 12.28 | 12.39 | 12.39 | -0.05 (-0.40%) | 2,482,310 |
| 24 Aug 2022 | CNY | 12.38 | 12.45 | 12.27 | 12.44 | 12.44 | +0.04 (+0.32%) | 5,357,180 |
| 23 Aug 2022 | CNY | 12.38 | 12.48 | 12.19 | 12.4 | 12.4 | -0.03 (-0.24%) | 2,294,170 |
| 22 Aug 2022 | CNY | 12 | 12.48 | 12 | 12.43 | 12.43 | +0.39 (+3.24%) | 3,887,130 |
| 19 Aug 2022 | CNY | 12.05 | 12.1 | 11.95 | 12.04 | 12.04 | -0.01 (-0.08%) | 1,309,490 |
| 18 Aug 2022 | CNY | 12.01 | 12.14 | 11.84 | 12.05 | 12.05 | 0.0 (0.0%) | 1,426,490 |
| 17 Aug 2022 | CNY | 12.09 | 12.17 | 11.93 | 12.05 | 12.05 | +0.02 (+0.17%) | 778,450 |
| 16 Aug 2022 | CNY | 11.91 | 12.19 | 11.91 | 12.03 | 12.03 | +0.13 (+1.09%) | 1,374,920 |
| 15 Aug 2022 | CNY | 11.93 | 11.93 | 11.83 | 11.9 | 11.9 | +0.05 (+0.42%) | 964,450 |
| 12 Aug 2022 | CNY | 11.87 | 11.9 | 11.78 | 11.85 | 11.85 | +0.01 (+0.08%) | 771,150 |
| 11 Aug 2022 | CNY | 11.66 | 11.85 | 11.65 | 11.84 | 11.84 | +0.19 (+1.63%) | 1,002,570 |
| 10 Aug 2022 | CNY | 11.65 | 11.72 | 11.63 | 11.65 | 11.65 | -0.05 (-0.43%) | 662,500 |
| 9 Aug 2022 | CNY | 11.7 | 11.75 | 11.65 | 11.7 | 11.7 | -0.01 (-0.09%) | 614,820 |
| 8 Aug 2022 | CNY | 11.64 | 11.74 | 11.52 | 11.71 | 11.71 | +0.07 (+0.60%) | 927,940 |
| 5 Aug 2022 | CNY | 11.74 | 11.75 | 11.54 | 11.64 | 11.64 | -0.02 (-0.17%) | 759,040 |
| 4 Aug 2022 | CNY | 11.54 | 11.67 | 11.42 | 11.66 | 11.66 | +0.16 (+1.39%) | 862,200 |
| 3 Aug 2022 | CNY | 11.75 | 12 | 11.5 | 11.5 | 11.5 | -0.34 (-2.87%) | 1,697,790 |
| 2 Aug 2022 | CNY | 12.35 | 12.35 | 11.74 | 11.84 | 11.84 | -0.54 (-4.36%) | 2,582,880 |
| 1 Aug 2022 | CNY | 12.39 | 12.43 | 12.33 | 12.38 | 12.38 | -0.04 (-0.32%) | 801,100 |
| 29 Jul 2022 | CNY | 12.41 | 12.5 | 12.38 | 12.42 | 12.42 | -0.01 (-0.08%) | 1,081,050 |
| 28 Jul 2022 | CNY | 12.52 | 12.58 | 12.42 | 12.43 | 12.43 | -0.06 (-0.48%) | 1,364,600 |
| 27 Jul 2022 | CNY | 12.38 | 12.52 | 12.35 | 12.49 | 12.49 | +0.14 (+1.13%) | 3,513,140 |
| 26 Jul 2022 | CNY | 12.3 | 12.37 | 12.1 | 12.35 | 12.35 | +0.05 (+0.41%) | 1,782,870 |
| 25 Jul 2022 | CNY | 12.33 | 12.35 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,072,250 |
| 22 Jul 2022 | CNY | 12.29 | 12.43 | 12.27 | 12.35 | 12.35 | -0.02 (-0.16%) | 1,905,460 |
| 21 Jul 2022 | CNY | 12.4 | 12.45 | 12.26 | 12.37 | 12.37 | +0.01 (+0.08%) | 1,882,450 |
| 20 Jul 2022 | CNY | 12.4 | 12.4 | 12.21 | 12.36 | 12.36 | +0.05 (+0.41%) | 1,552,660 |
