| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 11.02 | 11.09 | 10.79 | 10.8 | 10.8 | -0.2 (-1.82%) | 14,058,679 |
| 23 Aug 2022 | CNY | 11 | 11.07 | 10.96 | 11 | 11 | -0.04 (-0.36%) | 8,860,894 |
| 22 Aug 2022 | CNY | 10.98 | 11.06 | 10.91 | 11.04 | 11.04 | +0.04 (+0.36%) | 11,586,108 |
| 19 Aug 2022 | CNY | 11.08 | 11.08 | 10.98 | 11 | 11 | -0.08 (-0.72%) | 10,849,893 |
| 18 Aug 2022 | CNY | 11.29 | 11.29 | 11.05 | 11.08 | 11.08 | -0.17 (-1.51%) | 11,751,252 |
| 17 Aug 2022 | CNY | 11.17 | 11.25 | 11.1 | 11.25 | 11.25 | +0.14 (+1.26%) | 12,894,128 |
| 16 Aug 2022 | CNY | 11.13 | 11.2 | 11.08 | 11.11 | 11.11 | +0.01 (+0.09%) | 12,703,359 |
| 15 Aug 2022 | CNY | 11.33 | 11.33 | 11.09 | 11.1 | 11.1 | -0.18 (-1.60%) | 19,019,315 |
| 12 Aug 2022 | CNY | 11.34 | 11.34 | 11.17 | 11.28 | 11.28 | -0.01 (-0.09%) | 18,664,511 |
| 11 Aug 2022 | CNY | 11.27 | 11.36 | 11.14 | 11.29 | 11.29 | +0.27 (+2.45%) | 22,192,995 |
| 10 Aug 2022 | CNY | 11.2 | 11.23 | 10.95 | 11.02 | 11.02 | -0.18 (-1.61%) | 9,784,818 |
| 9 Aug 2022 | CNY | 11.17 | 11.22 | 11.08 | 11.2 | 11.2 | -0.03 (-0.27%) | 8,336,479 |
| 8 Aug 2022 | CNY | 11.17 | 11.34 | 11.1 | 11.23 | 11.23 | +0.07 (+0.63%) | 11,080,605 |
| 5 Aug 2022 | CNY | 10.91 | 11.18 | 10.86 | 11.16 | 11.16 | +0.26 (+2.39%) | 11,170,296 |
| 4 Aug 2022 | CNY | 10.77 | 10.96 | 10.69 | 10.9 | 10.9 | +0.22 (+2.06%) | 13,002,630 |
| 3 Aug 2022 | CNY | 10.7 | 10.88 | 10.68 | 10.68 | 10.68 | -0.04 (-0.37%) | 10,564,914 |
| 2 Aug 2022 | CNY | 11.03 | 11.05 | 10.6 | 10.72 | 10.72 | -0.41 (-3.68%) | 17,612,934 |
| 1 Aug 2022 | CNY | 11.03 | 11.16 | 10.94 | 11.13 | 11.13 | +0.1 (+0.91%) | 9,442,576 |
| 29 Jul 2022 | CNY | 11.2 | 11.21 | 11 | 11.03 | 11.03 | -0.15 (-1.34%) | 13,683,469 |
| 28 Jul 2022 | CNY | 11.25 | 11.26 | 11.15 | 11.18 | 11.18 | -0.02 (-0.18%) | 11,037,831 |
| 27 Jul 2022 | CNY | 11.2 | 11.26 | 11.14 | 11.2 | 11.2 | -0.05 (-0.44%) | 7,702,206 |
| 26 Jul 2022 | CNY | 11.32 | 11.33 | 11.14 | 11.25 | 11.25 | +0.09 (+0.81%) | 9,001,233 |
| 25 Jul 2022 | CNY | 11.18 | 11.34 | 11.14 | 11.16 | 11.16 | -0.04 (-0.36%) | 9,538,599 |
| 22 Jul 2022 | CNY | 11.29 | 11.44 | 11.1 | 11.2 | 11.2 | -0.14 (-1.23%) | 11,486,907 |
| 21 Jul 2022 | CNY | 11.45 | 11.49 | 11.33 | 11.34 | 11.34 | -0.05 (-0.44%) | 9,807,437 |
| 20 Jul 2022 | CNY | 11.33 | 11.53 | 11.32 | 11.39 | 11.39 | +0.1 (+0.89%) | 13,478,203 |
| 19 Jul 2022 | CNY | 11.26 | 11.39 | 11.22 | 11.29 | 11.29 | +0.03 (+0.27%) | 14,938,790 |
| 18 Jul 2022 | CNY | 11.82 | 11.98 | 11.19 | 11.26 | 11.26 | -0.57 (-4.82%) | 34,559,258 |
| 15 Jul 2022 | CNY | 12.03 | 12.15 | 11.83 | 11.83 | 11.83 | -0.27 (-2.23%) | 13,546,082 |
| 14 Jul 2022 | CNY | 12.02 | 12.19 | 11.99 | 12.1 | 12.1 | +0.07 (+0.58%) | 10,049,662 |
