| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 11.48 | 11.58 | 11.21 | 11.39 | 11.39 | +0.16 (+1.42%) | 10,543,912 |
| 24 Aug 2022 | CNY | 11.35 | 11.65 | 11.11 | 11.23 | 11.23 | -0.12 (-1.06%) | 8,169,531 |
| 23 Aug 2022 | CNY | 11.18 | 11.48 | 11.11 | 11.35 | 11.35 | +0.17 (+1.52%) | 4,951,273 |
| 22 Aug 2022 | CNY | 11.12 | 11.22 | 11.04 | 11.18 | 11.18 | 0.0 (0.0%) | 5,034,211 |
| 19 Aug 2022 | CNY | 11.45 | 11.62 | 11.16 | 11.18 | 11.18 | -0.23 (-2.02%) | 7,230,387 |
| 18 Aug 2022 | CNY | 11.53 | 11.57 | 11.36 | 11.41 | 11.41 | -0.13 (-1.13%) | 4,337,257 |
| 17 Aug 2022 | CNY | 11.65 | 11.75 | 11.43 | 11.54 | 11.54 | -0.11 (-0.94%) | 6,122,551 |
| 16 Aug 2022 | CNY | 11.5 | 11.83 | 11.4 | 11.65 | 11.65 | +0.24 (+2.10%) | 8,244,679 |
| 15 Aug 2022 | CNY | 11.59 | 11.59 | 11.37 | 11.41 | 11.41 | -0.13 (-1.13%) | 4,384,938 |
| 12 Aug 2022 | CNY | 11.7 | 11.77 | 11.52 | 11.54 | 11.54 | -0.2 (-1.70%) | 5,651,300 |
| 11 Aug 2022 | CNY | 11.59 | 11.88 | 11.51 | 11.74 | 11.74 | +0.21 (+1.82%) | 8,291,773 |
| 10 Aug 2022 | CNY | 11.59 | 11.62 | 11.5 | 11.53 | 11.53 | -0.11 (-0.95%) | 4,979,027 |
| 9 Aug 2022 | CNY | 11.31 | 11.67 | 11.12 | 11.64 | 11.64 | +0.35 (+3.10%) | 9,660,616 |
| 8 Aug 2022 | CNY | 11.18 | 11.33 | 11 | 11.29 | 11.29 | -0.02 (-0.18%) | 5,261,526 |
| 5 Aug 2022 | CNY | 11.17 | 11.33 | 11.1 | 11.31 | 11.31 | +0.16 (+1.43%) | 4,635,935 |
| 4 Aug 2022 | CNY | 11.09 | 11.25 | 10.92 | 11.15 | 11.15 | +0.18 (+1.64%) | 3,971,700 |
| 3 Aug 2022 | CNY | 11.01 | 11.39 | 10.95 | 10.97 | 10.97 | -0.07 (-0.63%) | 6,440,752 |
| 2 Aug 2022 | CNY | 11.39 | 11.47 | 10.88 | 11.04 | 11.04 | -0.49 (-4.25%) | 8,361,984 |
| 1 Aug 2022 | CNY | 11.37 | 11.61 | 11.28 | 11.53 | 11.53 | +0.12 (+1.05%) | 5,012,645 |
| 29 Jul 2022 | CNY | 11.58 | 11.69 | 11.4 | 11.41 | 11.41 | -0.15 (-1.30%) | 4,502,511 |
| 28 Jul 2022 | CNY | 11.79 | 11.79 | 11.51 | 11.56 | 11.56 | -0.18 (-1.53%) | 7,191,414 |
| 27 Jul 2022 | CNY | 11.31 | 11.74 | 11.31 | 11.74 | 11.74 | +0.38 (+3.35%) | 7,895,515 |
| 26 Jul 2022 | CNY | 11.41 | 11.43 | 11.2 | 11.36 | 11.36 | -0.04 (-0.35%) | 5,666,314 |
| 25 Jul 2022 | CNY | 11.6 | 11.71 | 11.32 | 11.4 | 11.4 | -0.25 (-2.15%) | 5,832,637 |
| 22 Jul 2022 | CNY | 11.66 | 11.82 | 11.5 | 11.65 | 11.65 | -0.05 (-0.43%) | 7,783,316 |
| 21 Jul 2022 | CNY | 11.95 | 11.99 | 11.65 | 11.7 | 11.7 | -0.27 (-2.26%) | 8,246,634 |
| 20 Jul 2022 | CNY | 12.1 | 12.15 | 11.8 | 11.97 | 11.97 | 0.0 (0.0%) | 10,546,483 |
| 19 Jul 2022 | CNY | 11.87 | 12.16 | 11.7 | 11.97 | 11.97 | +0.02 (+0.17%) | 17,631,465 |
| 18 Jul 2022 | CNY | 11.6 | 12.07 | 11.47 | 11.95 | 11.95 | +0.48 (+4.18%) | 26,098,386 |
| 15 Jul 2022 | CNY | 10.58 | 11.77 | 10.55 | 11.47 | 11.47 | +0.89 (+8.41%) | 27,318,034 |
