| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 12.97 | 13.08 | 12.61 | 12.78 | 12.78 | -0.07 (-0.54%) | 12,849,416 |
| 12 Aug 2022 | CNY | 13.41 | 13.67 | 12.83 | 12.85 | 12.85 | +0.05 (+0.39%) | 26,089,118 |
| 11 Aug 2022 | CNY | 12.32 | 13.38 | 12.3 | 12.8 | 12.8 | +0.51 (+4.15%) | 18,821,454 |
| 10 Aug 2022 | CNY | 12.4 | 12.45 | 12 | 12.29 | 12.29 | -0.19 (-1.52%) | 8,965,685 |
| 9 Aug 2022 | CNY | 12.19 | 12.5 | 12.11 | 12.48 | 12.48 | +0.27 (+2.21%) | 9,865,391 |
| 8 Aug 2022 | CNY | 12.03 | 12.24 | 11.77 | 12.21 | 12.21 | +0.23 (+1.92%) | 9,416,242 |
| 5 Aug 2022 | CNY | 11.91 | 12.18 | 11.66 | 11.98 | 11.98 | -0.01 (-0.08%) | 10,507,716 |
| 4 Aug 2022 | CNY | 11.62 | 12.03 | 11.56 | 11.99 | 11.99 | +0.38 (+3.27%) | 8,615,163 |
| 3 Aug 2022 | CNY | 11.87 | 12.12 | 11.52 | 11.61 | 11.61 | -0.14 (-1.19%) | 7,025,400 |
| 2 Aug 2022 | CNY | 12.19 | 12.31 | 11.55 | 11.75 | 11.75 | -0.65 (-5.24%) | 10,905,267 |
| 1 Aug 2022 | CNY | 12.24 | 12.52 | 12.07 | 12.4 | 12.4 | +0.18 (+1.47%) | 8,398,987 |
| 29 Jul 2022 | CNY | 12.47 | 12.47 | 12.22 | 12.22 | 12.22 | -0.26 (-2.08%) | 9,555,728 |
| 28 Jul 2022 | CNY | 12.01 | 12.58 | 11.92 | 12.48 | 12.48 | +0.48 (+4%) | 13,390,109 |
| 27 Jul 2022 | CNY | 11.56 | 12.01 | 11.53 | 12 | 12 | +0.36 (+3.09%) | 10,024,838 |
| 26 Jul 2022 | CNY | 11.75 | 11.78 | 11.38 | 11.64 | 11.64 | -0.13 (-1.10%) | 7,287,080 |
| 25 Jul 2022 | CNY | 11.62 | 11.99 | 11.59 | 11.77 | 11.77 | +0.02 (+0.17%) | 8,656,136 |
| 22 Jul 2022 | CNY | 11.62 | 11.79 | 11.39 | 11.75 | 11.75 | +0.04 (+0.34%) | 10,087,185 |
| 21 Jul 2022 | CNY | 11.38 | 11.87 | 11.24 | 11.71 | 11.71 | +0.26 (+2.27%) | 11,268,876 |
| 20 Jul 2022 | CNY | 11.29 | 11.6 | 11.19 | 11.45 | 11.45 | +0.24 (+2.14%) | 10,030,107 |
| 19 Jul 2022 | CNY | 11.08 | 11.39 | 11.05 | 11.21 | 11.21 | +0.19 (+1.72%) | 4,698,009 |
| 18 Jul 2022 | CNY | 10.76 | 11.1 | 10.71 | 11.02 | 11.02 | +0.22 (+2.04%) | 3,916,051 |
| 15 Jul 2022 | CNY | 11.2 | 11.2 | 10.79 | 10.8 | 10.8 | -0.27 (-2.44%) | 3,313,769 |
| 14 Jul 2022 | CNY | 10.88 | 11.25 | 10.85 | 11.07 | 11.07 | +0.19 (+1.75%) | 3,589,157 |
| 13 Jul 2022 | CNY | 10.55 | 10.91 | 10.49 | 10.88 | 10.88 | +0.31 (+2.93%) | 3,287,668 |
| 12 Jul 2022 | CNY | 10.96 | 11.1 | 10.56 | 10.57 | 10.57 | -0.39 (-3.56%) | 4,150,336 |
| 11 Jul 2022 | CNY | 11.25 | 11.34 | 10.91 | 10.96 | 10.96 | -0.38 (-3.35%) | 4,009,648 |
| 8 Jul 2022 | CNY | 10.99 | 11.49 | 10.96 | 11.34 | 11.34 | +0.33 (+3.00%) | 5,701,928 |
| 7 Jul 2022 | CNY | 10.82 | 11.1 | 10.82 | 11.01 | 11.01 | +0.19 (+1.76%) | 4,659,411 |
| 6 Jul 2022 | CNY | 11.07 | 11.13 | 10.72 | 10.82 | 10.82 | -0.23 (-2.08%) | 4,801,050 |
| 5 Jul 2022 | CNY | 11.36 | 11.44 | 10.86 | 11.05 | 11.05 | -0.31 (-2.73%) | 5,024,586 |
