| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.879 | 11.944 | 11.841 | 11.939 | 11.939 | +0.052 (+0.44%) | 33,646,800 |
| 19 Aug 2022 | CNY | 11.954 | 11.959 | 11.855 | 11.887 | 11.887 | -0.069 (-0.58%) | 34,160,400 |
| 18 Aug 2022 | CNY | 12.001 | 12.003 | 11.94 | 11.956 | 11.956 | -0.051 (-0.42%) | 25,475,100 |
| 17 Aug 2022 | CNY | 12.021 | 12.025 | 11.983 | 12.007 | 12.007 | -0.009 (-0.07%) | 24,165,900 |
| 16 Aug 2022 | CNY | 12.024 | 12.05 | 11.98 | 12.016 | 12.016 | +0.002 (+0.02%) | 35,899,829 |
| 15 Aug 2022 | CNY | 11.943 | 12.018 | 11.935 | 12.014 | 12.014 | +0.076 (+0.64%) | 33,874,100 |
| 12 Aug 2022 | CNY | 11.89 | 11.948 | 11.884 | 11.938 | 11.938 | +0.049 (+0.41%) | 28,570,200 |
| 11 Aug 2022 | CNY | 11.848 | 11.896 | 11.792 | 11.889 | 11.889 | +0.066 (+0.56%) | 30,930,699 |
| 10 Aug 2022 | CNY | 11.85 | 11.862 | 11.8 | 11.823 | 11.823 | -0.027 (-0.23%) | 29,991,300 |
| 9 Aug 2022 | CNY | 11.848 | 11.862 | 11.828 | 11.85 | 11.85 | +0.008 (+0.07%) | 21,873,900 |
| 8 Aug 2022 | CNY | 11.781 | 11.843 | 11.763 | 11.842 | 11.842 | +0.056 (+0.48%) | 23,621,300 |
| 5 Aug 2022 | CNY | 11.791 | 11.799 | 11.763 | 11.786 | 11.786 | +0.014 (+0.12%) | 29,819,800 |
| 4 Aug 2022 | CNY | 11.791 | 11.803 | 11.728 | 11.772 | 11.772 | +0.014 (+0.12%) | 31,669,400 |
| 3 Aug 2022 | CNY | 11.786 | 11.863 | 11.735 | 11.758 | 11.758 | -0.025 (-0.21%) | 31,260,100 |
| 2 Aug 2022 | CNY | 11.855 | 11.855 | 11.746 | 11.783 | 11.783 | -0.072 (-0.61%) | 35,172,300 |
| 1 Aug 2022 | CNY | 11.825 | 11.862 | 11.785 | 11.855 | 11.855 | +0.036 (+0.30%) | 27,937,800 |
| 29 Jul 2022 | CNY | 11.816 | 11.9 | 11.777 | 11.819 | 11.819 | +0.026 (+0.22%) | 31,237,000 |
| 28 Jul 2022 | CNY | 11.785 | 11.825 | 11.776 | 11.793 | 11.793 | +0.027 (+0.23%) | 26,331,900 |
| 27 Jul 2022 | CNY | 11.712 | 11.768 | 11.69 | 11.766 | 11.766 | +0.047 (+0.40%) | 28,616,144 |
| 26 Jul 2022 | CNY | 11.631 | 11.721 | 11.61 | 11.719 | 11.719 | +0.106 (+0.91%) | 28,242,078 |
| 25 Jul 2022 | CNY | 11.648 | 11.668 | 11.605 | 11.613 | 11.613 | -0.03 (-0.26%) | 27,571,700 |
| 22 Jul 2022 | CNY | 11.748 | 11.776 | 11.636 | 11.643 | 11.643 | -0.088 (-0.75%) | 31,121,700 |
| 21 Jul 2022 | CNY | 11.777 | 11.827 | 11.728 | 11.731 | 11.731 | -0.051 (-0.43%) | 31,348,900 |
| 20 Jul 2022 | CNY | 11.755 | 11.855 | 11.755 | 11.782 | 11.782 | +0.049 (+0.42%) | 27,122,000 |
| 19 Jul 2022 | CNY | 11.693 | 11.748 | 11.687 | 11.733 | 11.733 | +0.047 (+0.40%) | 19,171,700 |
| 18 Jul 2022 | CNY | 11.628 | 11.688 | 11.608 | 11.686 | 11.686 | +0.072 (+0.62%) | 17,334,900 |
| 15 Jul 2022 | CNY | 11.625 | 11.71 | 11.612 | 11.614 | 11.614 | -0.016 (-0.14%) | 21,931,600 |
| 14 Jul 2022 | CNY | 11.59 | 11.64 | 11.548 | 11.63 | 11.63 | +0.043 (+0.37%) | 20,078,200 |
| 13 Jul 2022 | CNY | 11.579 | 11.598 | 11.531 | 11.587 | 11.587 | +0.014 (+0.12%) | 20,749,568 |
| 12 Jul 2022 | CNY | 11.589 | 11.647 | 11.523 | 11.573 | 11.573 | -0.015 (-0.13%) | 23,845,650 |
