| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.63 | 10.88 | 10.55 | 10.73 | 10.73 | +0.12 (+1.13%) | 16,982,940 |
| 22 Aug 2022 | CNY | 10.45 | 10.68 | 10.38 | 10.61 | 10.61 | +0.1 (+0.95%) | 13,304,815 |
| 19 Aug 2022 | CNY | 10.6 | 10.68 | 10.48 | 10.51 | 10.51 | -0.14 (-1.31%) | 9,900,358 |
| 18 Aug 2022 | CNY | 10.72 | 10.76 | 10.61 | 10.65 | 10.65 | -0.07 (-0.65%) | 8,914,529 |
| 17 Aug 2022 | CNY | 10.58 | 10.73 | 10.54 | 10.72 | 10.72 | +0.13 (+1.23%) | 11,918,619 |
| 16 Aug 2022 | CNY | 10.51 | 10.62 | 10.47 | 10.59 | 10.59 | +0.04 (+0.38%) | 9,324,743 |
| 15 Aug 2022 | CNY | 10.51 | 10.56 | 10.42 | 10.55 | 10.55 | -0.03 (-0.28%) | 8,339,599 |
| 12 Aug 2022 | CNY | 10.44 | 10.66 | 10.44 | 10.58 | 10.58 | +0.12 (+1.15%) | 14,562,394 |
| 11 Aug 2022 | CNY | 10.26 | 10.47 | 10.26 | 10.46 | 10.46 | +0.17 (+1.65%) | 11,934,049 |
| 10 Aug 2022 | CNY | 10.38 | 10.48 | 10.23 | 10.29 | 10.29 | -0.14 (-1.34%) | 14,744,800 |
| 9 Aug 2022 | CNY | 10.46 | 10.58 | 10.36 | 10.43 | 10.43 | -0.07 (-0.67%) | 8,754,900 |
| 8 Aug 2022 | CNY | 10.35 | 10.54 | 10.32 | 10.5 | 10.5 | 0.0 (0.0%) | 11,654,270 |
| 5 Aug 2022 | CNY | 10.35 | 10.54 | 10.33 | 10.5 | 10.5 | +0.09 (+0.86%) | 10,005,849 |
| 4 Aug 2022 | CNY | 10.32 | 10.44 | 10.18 | 10.41 | 10.41 | +0.14 (+1.36%) | 14,606,515 |
| 3 Aug 2022 | CNY | 10.32 | 10.54 | 10.25 | 10.27 | 10.27 | -0.15 (-1.44%) | 18,618,592 |
| 2 Aug 2022 | CNY | 10.67 | 10.75 | 10.28 | 10.42 | 10.42 | -0.43 (-3.96%) | 27,958,556 |
| 1 Aug 2022 | CNY | 10.78 | 10.93 | 10.74 | 10.85 | 10.85 | 0.0 (0.0%) | 14,531,200 |
| 29 Jul 2022 | CNY | 11.16 | 11.16 | 10.78 | 10.85 | 10.85 | -0.39 (-3.47%) | 25,963,834 |
| 28 Jul 2022 | CNY | 11.36 | 11.38 | 11.18 | 11.24 | 11.24 | -0.06 (-0.53%) | 14,824,426 |
| 27 Jul 2022 | CNY | 11.45 | 11.5 | 11.25 | 11.3 | 11.3 | -0.25 (-2.16%) | 17,582,265 |
| 26 Jul 2022 | CNY | 11.44 | 11.56 | 11.27 | 11.55 | 11.55 | +0.4 (+3.59%) | 25,493,372 |
| 25 Jul 2022 | CNY | 11.15 | 11.3 | 11.11 | 11.15 | 11.15 | -0.04 (-0.36%) | 10,759,800 |
| 22 Jul 2022 | CNY | 11.1 | 11.39 | 11.06 | 11.19 | 11.19 | +0.06 (+0.54%) | 16,044,138 |
| 21 Jul 2022 | CNY | 11.33 | 11.44 | 11.1 | 11.13 | 11.13 | -0.26 (-2.28%) | 16,835,964 |
| 20 Jul 2022 | CNY | 11.15 | 11.59 | 11.14 | 11.39 | 11.39 | +0.2 (+1.79%) | 25,788,683 |
| 19 Jul 2022 | CNY | 11.45 | 11.56 | 11.1 | 11.19 | 11.19 | -0.01 (-0.09%) | 21,242,797 |
| 18 Jul 2022 | CNY | 11 | 11.27 | 10.96 | 11.2 | 11.2 | +0.12 (+1.08%) | 14,839,223 |
| 15 Jul 2022 | CNY | 11 | 11.37 | 10.94 | 11.08 | 11.08 | 0.0 (0.0%) | 24,119,707 |
| 14 Jul 2022 | CNY | 11 | 11.15 | 10.9 | 11.08 | 11.08 | +0.08 (+0.73%) | 15,654,287 |
| 13 Jul 2022 | CNY | 10.92 | 11.1 | 10.92 | 11 | 11 | +0.1 (+0.92%) | 18,560,090 |
