| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.3 | 11.59 | 11.25 | 11.51 | 11.51 | +0.07 (+0.61%) | 9,618,848 |
| 22 Aug 2022 | CNY | 11 | 11.53 | 10.8 | 11.44 | 11.44 | +0.53 (+4.86%) | 13,653,475 |
| 19 Aug 2022 | CNY | 10.91 | 11.01 | 10.87 | 10.91 | 10.91 | -0.02 (-0.18%) | 4,919,028 |
| 18 Aug 2022 | CNY | 10.98 | 11.01 | 10.78 | 10.93 | 10.93 | -0.08 (-0.73%) | 9,066,569 |
| 17 Aug 2022 | CNY | 11.2 | 11.24 | 10.97 | 11.01 | 11.01 | -0.19 (-1.70%) | 11,087,900 |
| 16 Aug 2022 | CNY | 11.24 | 11.41 | 11.1 | 11.2 | 11.2 | -0.36 (-3.11%) | 11,546,644 |
| 15 Aug 2022 | CNY | 11.51 | 11.58 | 11.41 | 11.56 | 11.56 | +0.05 (+0.43%) | 4,809,100 |
| 12 Aug 2022 | CNY | 11.5 | 11.58 | 11.46 | 11.51 | 11.51 | +0.01 (+0.09%) | 4,068,857 |
| 11 Aug 2022 | CNY | 11.33 | 11.52 | 11.33 | 11.5 | 11.5 | +0.19 (+1.68%) | 5,214,372 |
| 10 Aug 2022 | CNY | 11.51 | 11.51 | 11.2 | 11.31 | 11.31 | -0.19 (-1.65%) | 4,837,652 |
| 9 Aug 2022 | CNY | 11.58 | 11.59 | 11.45 | 11.5 | 11.5 | -0.15 (-1.29%) | 4,307,000 |
| 8 Aug 2022 | CNY | 11.34 | 11.78 | 11.23 | 11.65 | 11.65 | +0.31 (+2.73%) | 8,041,600 |
| 5 Aug 2022 | CNY | 10.98 | 11.35 | 10.98 | 11.34 | 11.34 | +0.33 (+3.00%) | 7,011,207 |
| 4 Aug 2022 | CNY | 11.05 | 11.09 | 10.81 | 11.01 | 11.01 | +0.06 (+0.55%) | 8,543,910 |
| 3 Aug 2022 | CNY | 10.9 | 11.27 | 10.82 | 10.95 | 10.95 | +0.02 (+0.18%) | 8,293,822 |
| 2 Aug 2022 | CNY | 11.35 | 11.35 | 10.7 | 10.93 | 10.93 | -0.53 (-4.62%) | 10,888,332 |
| 1 Aug 2022 | CNY | 11.63 | 11.63 | 11.36 | 11.46 | 11.46 | -0.11 (-0.95%) | 6,410,705 |
| 29 Jul 2022 | CNY | 11.77 | 11.83 | 11.57 | 11.57 | 11.57 | -0.2 (-1.70%) | 7,536,900 |
| 28 Jul 2022 | CNY | 11.78 | 11.83 | 11.73 | 11.77 | 11.77 | +0.04 (+0.34%) | 5,552,406 |
| 27 Jul 2022 | CNY | 11.72 | 11.88 | 11.6 | 11.73 | 11.73 | -0.03 (-0.26%) | 6,522,077 |
| 26 Jul 2022 | CNY | 11.7 | 11.85 | 11.56 | 11.76 | 11.76 | +0.04 (+0.34%) | 7,569,400 |
| 25 Jul 2022 | CNY | 11.82 | 11.97 | 11.69 | 11.72 | 11.72 | -0.1 (-0.85%) | 8,533,490 |
| 22 Jul 2022 | CNY | 12.04 | 12.12 | 11.75 | 11.82 | 11.82 | -0.21 (-1.75%) | 11,164,195 |
| 21 Jul 2022 | CNY | 12.08 | 12.17 | 12.02 | 12.03 | 12.03 | -0.08 (-0.66%) | 6,795,433 |
| 20 Jul 2022 | CNY | 12.09 | 12.24 | 12.04 | 12.11 | 12.11 | +0.05 (+0.41%) | 8,496,188 |
| 19 Jul 2022 | CNY | 12.16 | 12.25 | 11.95 | 12.06 | 12.06 | -0.12 (-0.99%) | 8,247,189 |
| 18 Jul 2022 | CNY | 12.15 | 12.23 | 11.97 | 12.18 | 12.18 | 0.0 (0.0%) | 10,151,060 |
| 15 Jul 2022 | CNY | 12.56 | 12.61 | 12.18 | 12.18 | 12.18 | -0.45 (-3.56%) | 11,000,962 |
| 14 Jul 2022 | CNY | 12.6 | 13.08 | 12.54 | 12.63 | 12.63 | +0.02 (+0.16%) | 14,477,296 |
| 13 Jul 2022 | CNY | 12.48 | 12.66 | 12.4 | 12.61 | 12.61 | +0.07 (+0.56%) | 8,718,772 |
