| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 12.45 | 12.45 | 12.15 | 12.27 | 12.27 | -0.19 (-1.52%) | 8,261,445 |
| 17 Aug 2022 | CNY | 12.57 | 12.65 | 12.36 | 12.46 | 12.46 | -0.09 (-0.72%) | 8,514,405 |
| 16 Aug 2022 | CNY | 12.73 | 12.8 | 12.48 | 12.55 | 12.55 | -0.18 (-1.41%) | 9,572,861 |
| 15 Aug 2022 | CNY | 12.78 | 12.89 | 12.6 | 12.73 | 12.73 | -0.05 (-0.39%) | 9,761,241 |
| 12 Aug 2022 | CNY | 12.59 | 12.91 | 12.5 | 12.78 | 12.78 | +0.15 (+1.19%) | 13,271,350 |
| 11 Aug 2022 | CNY | 12.02 | 12.67 | 12 | 12.63 | 12.63 | +0.74 (+6.22%) | 19,458,327 |
| 10 Aug 2022 | CNY | 12.04 | 12.28 | 11.82 | 11.89 | 11.89 | +0.13 (+1.11%) | 16,681,272 |
| 9 Aug 2022 | CNY | 11.76 | 11.9 | 11.67 | 11.76 | 11.76 | -0.01 (-0.08%) | 4,349,601 |
| 8 Aug 2022 | CNY | 11.66 | 11.89 | 11.66 | 11.77 | 11.77 | +0.06 (+0.51%) | 5,118,635 |
| 5 Aug 2022 | CNY | 11.45 | 11.73 | 11.44 | 11.71 | 11.71 | +0.29 (+2.54%) | 5,256,665 |
| 4 Aug 2022 | CNY | 11.41 | 11.49 | 11.2 | 11.42 | 11.42 | +0.12 (+1.06%) | 4,516,390 |
| 3 Aug 2022 | CNY | 11.18 | 11.59 | 11.18 | 11.3 | 11.3 | +0.13 (+1.16%) | 8,835,470 |
| 2 Aug 2022 | CNY | 11.53 | 11.55 | 11.05 | 11.17 | 11.17 | -0.48 (-4.12%) | 10,507,750 |
| 1 Aug 2022 | CNY | 11.8 | 11.8 | 11.54 | 11.65 | 11.65 | -0.11 (-0.94%) | 7,743,840 |
| 29 Jul 2022 | CNY | 11.89 | 11.91 | 11.7 | 11.76 | 11.76 | -0.12 (-1.01%) | 5,800,470 |
| 28 Jul 2022 | CNY | 11.93 | 12.03 | 11.87 | 11.88 | 11.88 | -0.05 (-0.42%) | 4,845,144 |
| 27 Jul 2022 | CNY | 11.99 | 12.05 | 11.85 | 11.93 | 11.93 | -0.06 (-0.50%) | 7,283,364 |
| 26 Jul 2022 | CNY | 11.98 | 12.15 | 11.9 | 11.99 | 11.99 | +0.02 (+0.17%) | 6,843,328 |
| 25 Jul 2022 | CNY | 11.99 | 12.25 | 11.88 | 11.97 | 11.97 | +0.03 (+0.25%) | 8,159,593 |
| 22 Jul 2022 | CNY | 12.24 | 12.43 | 11.85 | 11.94 | 11.94 | -0.3 (-2.45%) | 7,129,676 |
| 21 Jul 2022 | CNY | 12.05 | 12.48 | 12.01 | 12.24 | 12.24 | +0.09 (+0.74%) | 7,825,342 |
| 20 Jul 2022 | CNY | 11.89 | 12.32 | 11.87 | 12.15 | 12.15 | +0.29 (+2.45%) | 7,667,211 |
| 19 Jul 2022 | CNY | 11.82 | 11.92 | 11.7 | 11.86 | 11.86 | +0.07 (+0.59%) | 4,286,711 |
| 18 Jul 2022 | CNY | 11.75 | 11.83 | 11.54 | 11.79 | 11.79 | +0.1 (+0.86%) | 5,853,967 |
| 15 Jul 2022 | CNY | 12.05 | 12.05 | 11.69 | 11.69 | 11.69 | -0.38 (-3.15%) | 9,768,342 |
| 14 Jul 2022 | CNY | 11.97 | 12.25 | 11.91 | 12.07 | 12.07 | +0.17 (+1.43%) | 6,421,161 |
| 13 Jul 2022 | CNY | 12 | 12.08 | 11.78 | 11.9 | 11.9 | -0.15 (-1.24%) | 6,372,520 |
| 12 Jul 2022 | CNY | 12.56 | 12.57 | 12.03 | 12.05 | 12.05 | -0.49 (-3.91%) | 7,607,116 |
| 11 Jul 2022 | CNY | 12.42 | 12.73 | 12.4 | 12.54 | 12.54 | +0.12 (+0.97%) | 8,432,325 |
| 8 Jul 2022 | CNY | 12.32 | 12.67 | 12.27 | 12.42 | 12.42 | +0.1 (+0.81%) | 7,809,234 |
