| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 11.65 | 12.03 | 11.54 | 11.75 | 11.75 | +0.11 (+0.95%) | 3,208,700 |
| 12 Aug 2022 | CNY | 11.78 | 11.9 | 11.62 | 11.64 | 11.64 | -0.14 (-1.19%) | 2,412,385 |
| 11 Aug 2022 | CNY | 11.96 | 12 | 11.69 | 11.78 | 11.78 | -0.17 (-1.42%) | 4,206,520 |
| 10 Aug 2022 | CNY | 12.21 | 12.25 | 11.89 | 11.95 | 11.95 | -0.16 (-1.32%) | 2,983,603 |
| 9 Aug 2022 | CNY | 12 | 12.32 | 11.9 | 12.11 | 12.11 | +0.03 (+0.25%) | 4,163,130 |
| 8 Aug 2022 | CNY | 11.27 | 12.17 | 11.27 | 12.08 | 12.08 | +0.68 (+5.96%) | 6,819,823 |
| 5 Aug 2022 | CNY | 11.25 | 11.49 | 11.12 | 11.4 | 11.4 | +0.16 (+1.42%) | 2,797,665 |
| 4 Aug 2022 | CNY | 11.2 | 11.35 | 11.02 | 11.24 | 11.24 | +0.11 (+0.99%) | 3,021,100 |
| 3 Aug 2022 | CNY | 10.88 | 11.42 | 10.88 | 11.13 | 11.13 | +0.23 (+2.11%) | 5,162,862 |
| 2 Aug 2022 | CNY | 11.4 | 11.66 | 10.79 | 10.9 | 10.9 | -0.61 (-5.30%) | 7,396,786 |
| 1 Aug 2022 | CNY | 11.55 | 11.79 | 11.11 | 11.51 | 11.51 | +0.12 (+1.05%) | 7,561,220 |
| 29 Jul 2022 | CNY | 10.55 | 11.61 | 10.44 | 11.39 | 11.39 | +0.84 (+7.96%) | 9,398,297 |
| 28 Jul 2022 | CNY | 10.57 | 10.69 | 10.47 | 10.55 | 10.55 | -0.02 (-0.19%) | 2,482,792 |
| 27 Jul 2022 | CNY | 10.65 | 10.74 | 10.51 | 10.57 | 10.57 | -0.07 (-0.66%) | 2,180,980 |
| 26 Jul 2022 | CNY | 10.54 | 10.65 | 10.42 | 10.64 | 10.64 | +0.16 (+1.53%) | 2,607,914 |
| 25 Jul 2022 | CNY | 10.72 | 10.87 | 10.43 | 10.48 | 10.48 | -0.24 (-2.24%) | 3,160,896 |
| 22 Jul 2022 | CNY | 10.79 | 10.99 | 10.57 | 10.72 | 10.72 | -0.09 (-0.83%) | 3,295,910 |
| 21 Jul 2022 | CNY | 11 | 11.17 | 10.75 | 10.81 | 10.81 | -0.19 (-1.73%) | 3,188,394 |
| 20 Jul 2022 | CNY | 11.28 | 11.29 | 10.96 | 11 | 11 | -0.24 (-2.14%) | 3,180,571 |
| 19 Jul 2022 | CNY | 11.62 | 11.68 | 11.19 | 11.24 | 11.24 | -0.36 (-3.10%) | 4,533,970 |
| 18 Jul 2022 | CNY | 10.98 | 11.67 | 10.93 | 11.6 | 11.6 | +0.63 (+5.74%) | 4,302,019 |
| 15 Jul 2022 | CNY | 11.31 | 11.41 | 10.97 | 10.97 | 10.97 | -0.33 (-2.92%) | 4,871,770 |
| 14 Jul 2022 | CNY | 11.11 | 11.51 | 10.76 | 11.3 | 11.3 | +0.12 (+1.07%) | 6,964,495 |
| 13 Jul 2022 | CNY | 11 | 11.35 | 10.95 | 11.18 | 11.18 | +0.18 (+1.64%) | 4,831,750 |
| 12 Jul 2022 | CNY | 10.93 | 11.28 | 10.6 | 11 | 11 | +0.09 (+0.82%) | 5,981,025 |
| 11 Jul 2022 | CNY | 10.73 | 11.38 | 10.72 | 10.91 | 10.91 | +0.17 (+1.58%) | 7,739,523 |
| 8 Jul 2022 | CNY | 10.7 | 10.83 | 10.59 | 10.74 | 10.74 | +0.05 (+0.47%) | 3,554,050 |
| 7 Jul 2022 | CNY | 10.32 | 10.81 | 10.27 | 10.69 | 10.69 | +0.37 (+3.59%) | 8,134,351 |
| 6 Jul 2022 | CNY | 10.91 | 10.91 | 10.19 | 10.32 | 10.32 | -0.51 (-4.71%) | 8,538,374 |
| 5 Jul 2022 | CNY | 11.28 | 11.29 | 10.8 | 10.83 | 10.83 | -0.35 (-3.13%) | 5,886,910 |
