| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.29 | 11.56 | 11.19 | 11.37 | 11.37 | +0.09 (+0.80%) | 17,653,300 |
| 22 Aug 2022 | CNY | 11.12 | 11.3 | 10.95 | 11.28 | 11.28 | +0.12 (+1.08%) | 10,425,669 |
| 19 Aug 2022 | CNY | 11.27 | 11.37 | 11.1 | 11.16 | 11.16 | -0.15 (-1.33%) | 9,912,600 |
| 18 Aug 2022 | CNY | 11.43 | 11.43 | 11.2 | 11.31 | 11.31 | -0.13 (-1.14%) | 13,210,307 |
| 17 Aug 2022 | CNY | 11.4 | 11.47 | 11.32 | 11.44 | 11.44 | +0.04 (+0.35%) | 8,942,472 |
| 16 Aug 2022 | CNY | 11.44 | 11.56 | 11.37 | 11.4 | 11.4 | -0.02 (-0.18%) | 10,557,527 |
| 15 Aug 2022 | CNY | 11.51 | 11.52 | 11.38 | 11.42 | 11.42 | -0.08 (-0.70%) | 9,214,700 |
| 12 Aug 2022 | CNY | 11.65 | 11.72 | 11.5 | 11.5 | 11.5 | -0.14 (-1.20%) | 13,812,581 |
| 11 Aug 2022 | CNY | 11.61 | 11.69 | 11.56 | 11.64 | 11.64 | +0.04 (+0.34%) | 13,981,651 |
| 10 Aug 2022 | CNY | 11.71 | 11.75 | 11.56 | 11.6 | 11.6 | -0.19 (-1.61%) | 7,405,436 |
| 9 Aug 2022 | CNY | 12.03 | 12.03 | 11.64 | 11.79 | 11.79 | -0.19 (-1.59%) | 14,988,711 |
| 8 Aug 2022 | CNY | 11.87 | 12.1 | 11.85 | 11.98 | 11.98 | +0.2 (+1.70%) | 10,131,776 |
| 5 Aug 2022 | CNY | 11.57 | 11.8 | 11.51 | 11.78 | 11.78 | +0.21 (+1.82%) | 8,096,991 |
| 4 Aug 2022 | CNY | 11.46 | 11.6 | 11.35 | 11.57 | 11.57 | +0.22 (+1.94%) | 8,545,037 |
| 3 Aug 2022 | CNY | 11.25 | 11.59 | 11.21 | 11.35 | 11.35 | +0.1 (+0.89%) | 11,881,769 |
| 2 Aug 2022 | CNY | 11.81 | 11.89 | 11.11 | 11.25 | 11.25 | -0.66 (-5.54%) | 20,841,682 |
| 1 Aug 2022 | CNY | 11.95 | 12.07 | 11.8 | 11.91 | 11.91 | -0.08 (-0.67%) | 8,586,903 |
| 29 Jul 2022 | CNY | 12.19 | 12.21 | 11.94 | 11.99 | 11.99 | -0.17 (-1.40%) | 10,241,871 |
| 28 Jul 2022 | CNY | 12.28 | 12.33 | 12.16 | 12.16 | 12.16 | -0.09 (-0.73%) | 9,640,811 |
| 27 Jul 2022 | CNY | 12.29 | 12.53 | 12.23 | 12.25 | 12.25 | -0.1 (-0.81%) | 7,994,563 |
| 26 Jul 2022 | CNY | 12.22 | 12.42 | 11.96 | 12.35 | 12.35 | -0.05 (-0.40%) | 10,352,854 |
| 25 Jul 2022 | CNY | 12.32 | 12.55 | 12.27 | 12.4 | 12.4 | +0.07 (+0.57%) | 8,494,952 |
| 22 Jul 2022 | CNY | 12.5 | 12.62 | 12.19 | 12.33 | 12.33 | -0.22 (-1.75%) | 11,823,769 |
| 21 Jul 2022 | CNY | 12.3 | 12.73 | 12.23 | 12.55 | 12.55 | +0.19 (+1.54%) | 16,309,010 |
| 20 Jul 2022 | CNY | 12.27 | 12.53 | 12.25 | 12.36 | 12.36 | +0.16 (+1.31%) | 12,728,558 |
| 19 Jul 2022 | CNY | 12.2 | 12.24 | 12.03 | 12.2 | 12.2 | 0.0 (0.0%) | 9,238,470 |
| 18 Jul 2022 | CNY | 12.09 | 12.3 | 11.86 | 12.2 | 12.2 | +0.07 (+0.58%) | 14,011,276 |
| 15 Jul 2022 | CNY | 12.24 | 12.42 | 11.86 | 12.13 | 12.13 | -0.09 (-0.74%) | 17,826,565 |
| 14 Jul 2022 | CNY | 12.26 | 12.37 | 12.21 | 12.22 | 12.22 | -0.03 (-0.24%) | 8,523,153 |
| 13 Jul 2022 | CNY | 12.41 | 12.51 | 12.2 | 12.25 | 12.25 | -0.21 (-1.69%) | 12,110,278 |
