| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.64 | 11.76 | 11.5 | 11.75 | 11.75 | +0.04 (+0.34%) | 3,838,378 |
| 19 Aug 2022 | CNY | 12.02 | 12.02 | 11.68 | 11.71 | 11.71 | -0.31 (-2.58%) | 7,216,515 |
| 18 Aug 2022 | CNY | 12 | 12.16 | 11.96 | 12.02 | 12.02 | -0.01 (-0.08%) | 4,800,466 |
| 17 Aug 2022 | CNY | 12.06 | 12.09 | 11.9 | 12.03 | 12.03 | -0.18 (-1.47%) | 4,360,752 |
| 16 Aug 2022 | CNY | 12.09 | 12.25 | 12.02 | 12.21 | 12.21 | +0.17 (+1.41%) | 5,171,520 |
| 15 Aug 2022 | CNY | 12.13 | 12.15 | 11.9 | 12.04 | 12.04 | -0.07 (-0.58%) | 4,643,773 |
| 12 Aug 2022 | CNY | 12.21 | 12.42 | 12.1 | 12.11 | 12.11 | -0.14 (-1.14%) | 7,209,503 |
| 11 Aug 2022 | CNY | 12.3 | 12.31 | 12.08 | 12.25 | 12.25 | +0.04 (+0.33%) | 5,517,046 |
| 10 Aug 2022 | CNY | 12.15 | 12.38 | 12.03 | 12.21 | 12.21 | -0.02 (-0.16%) | 5,740,350 |
| 9 Aug 2022 | CNY | 12.42 | 12.67 | 12.15 | 12.23 | 12.23 | -0.24 (-1.92%) | 7,404,875 |
| 8 Aug 2022 | CNY | 11.97 | 12.48 | 11.81 | 12.47 | 12.47 | +0.42 (+3.49%) | 8,642,844 |
| 5 Aug 2022 | CNY | 12.06 | 12.35 | 11.81 | 12.05 | 12.05 | -0.15 (-1.23%) | 6,958,369 |
| 4 Aug 2022 | CNY | 12.39 | 12.4 | 11.73 | 12.2 | 12.2 | -0.16 (-1.29%) | 10,616,022 |
| 3 Aug 2022 | CNY | 12.5 | 13.1 | 12.19 | 12.36 | 12.36 | -0.29 (-2.29%) | 13,986,699 |
| 2 Aug 2022 | CNY | 12.92 | 12.96 | 12.13 | 12.65 | 12.65 | -0.54 (-4.09%) | 13,875,804 |
| 1 Aug 2022 | CNY | 13.43 | 13.5 | 13 | 13.19 | 13.19 | +0.02 (+0.15%) | 22,011,101 |
| 29 Jul 2022 | CNY | 12.7 | 13.2 | 12.47 | 13.17 | 13.17 | +0.57 (+4.52%) | 21,942,867 |
| 28 Jul 2022 | CNY | 12.42 | 12.73 | 12.4 | 12.6 | 12.6 | +0.06 (+0.48%) | 9,275,452 |
| 27 Jul 2022 | CNY | 12.22 | 12.65 | 12.17 | 12.54 | 12.54 | +0.24 (+1.95%) | 10,742,964 |
| 26 Jul 2022 | CNY | 11.9 | 12.3 | 11.72 | 12.3 | 12.3 | +0.4 (+3.36%) | 5,026,044 |
| 25 Jul 2022 | CNY | 12.21 | 12.29 | 11.83 | 11.9 | 11.9 | -0.32 (-2.62%) | 4,889,456 |
| 22 Jul 2022 | CNY | 12.13 | 12.38 | 12.04 | 12.22 | 12.22 | +0.07 (+0.58%) | 5,092,956 |
| 21 Jul 2022 | CNY | 12.3 | 12.3 | 12.05 | 12.15 | 12.15 | -0.21 (-1.70%) | 4,777,084 |
| 20 Jul 2022 | CNY | 12.34 | 12.42 | 12.15 | 12.36 | 12.36 | -0.07 (-0.56%) | 5,397,828 |
| 19 Jul 2022 | CNY | 12.17 | 12.56 | 12.1 | 12.43 | 12.43 | +0.29 (+2.39%) | 8,816,395 |
| 18 Jul 2022 | CNY | 11.65 | 12.14 | 11.65 | 12.14 | 12.14 | +0.53 (+4.57%) | 6,634,718 |
| 15 Jul 2022 | CNY | 11.8 | 12.04 | 11.6 | 11.61 | 11.61 | -0.3 (-2.52%) | 6,358,860 |
| 14 Jul 2022 | CNY | 11.83 | 12.1 | 11.79 | 11.91 | 11.91 | +0.01 (+0.08%) | 4,434,398 |
| 13 Jul 2022 | CNY | 11.59 | 11.93 | 11.58 | 11.9 | 11.9 | +0.23 (+1.97%) | 5,145,900 |
| 12 Jul 2022 | CNY | 11.9 | 12.14 | 11.66 | 11.67 | 11.67 | -0.37 (-3.07%) | 6,482,700 |
