| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 11.3 | 11.45 | 11.27 | 11.42 | 11.42 | +0.07 (+0.62%) | 8,717,452 |
| 12 Aug 2022 | CNY | 11.38 | 11.44 | 11.3 | 11.35 | 11.35 | -0.02 (-0.18%) | 9,982,259 |
| 11 Aug 2022 | CNY | 10.95 | 11.47 | 10.95 | 11.37 | 11.37 | +0.38 (+3.46%) | 17,313,085 |
| 10 Aug 2022 | CNY | 11.05 | 11.17 | 10.93 | 10.99 | 10.99 | -0.07 (-0.63%) | 5,577,030 |
| 9 Aug 2022 | CNY | 10.98 | 11.11 | 10.88 | 11.06 | 11.06 | +0.06 (+0.55%) | 6,441,698 |
| 8 Aug 2022 | CNY | 10.81 | 11.14 | 10.81 | 11 | 11 | +0.1 (+0.92%) | 7,728,249 |
| 5 Aug 2022 | CNY | 10.86 | 10.92 | 10.73 | 10.9 | 10.9 | +0.05 (+0.46%) | 8,172,837 |
| 4 Aug 2022 | CNY | 10.88 | 10.94 | 10.71 | 10.85 | 10.85 | +0.04 (+0.37%) | 7,899,490 |
| 3 Aug 2022 | CNY | 10.63 | 10.9 | 10.63 | 10.81 | 10.81 | +0.13 (+1.22%) | 12,362,216 |
| 2 Aug 2022 | CNY | 11.11 | 11.12 | 10.54 | 10.68 | 10.68 | -0.53 (-4.73%) | 22,018,207 |
| 1 Aug 2022 | CNY | 11.31 | 11.37 | 11.16 | 11.21 | 11.21 | -0.14 (-1.23%) | 11,492,870 |
| 29 Jul 2022 | CNY | 11.45 | 11.54 | 11.34 | 11.35 | 11.35 | -0.12 (-1.05%) | 10,018,289 |
| 28 Jul 2022 | CNY | 11.58 | 11.65 | 11.46 | 11.47 | 11.47 | -0.07 (-0.61%) | 9,326,342 |
| 27 Jul 2022 | CNY | 11.51 | 11.64 | 11.45 | 11.54 | 11.54 | +0.02 (+0.17%) | 7,640,356 |
| 26 Jul 2022 | CNY | 11.47 | 11.61 | 11.28 | 11.52 | 11.52 | +0.02 (+0.17%) | 11,347,575 |
| 25 Jul 2022 | CNY | 11.67 | 11.75 | 11.49 | 11.5 | 11.5 | -0.23 (-1.96%) | 12,581,754 |
| 22 Jul 2022 | CNY | 11.71 | 11.84 | 11.56 | 11.73 | 11.73 | +0.04 (+0.34%) | 12,451,143 |
| 21 Jul 2022 | CNY | 11.96 | 11.99 | 11.68 | 11.69 | 11.69 | -0.32 (-2.66%) | 24,160,678 |
| 20 Jul 2022 | CNY | 12.3 | 12.3 | 11.97 | 12.01 | 12.01 | -0.22 (-1.80%) | 17,223,774 |
| 19 Jul 2022 | CNY | 11.98 | 12.34 | 11.88 | 12.23 | 12.23 | +0.35 (+2.95%) | 21,020,579 |
| 18 Jul 2022 | CNY | 11.71 | 11.95 | 11.7 | 11.88 | 11.88 | +0.2 (+1.71%) | 10,684,230 |
| 15 Jul 2022 | CNY | 12.08 | 12.14 | 11.67 | 11.68 | 11.68 | -0.47 (-3.87%) | 17,957,640 |
| 14 Jul 2022 | CNY | 12.31 | 12.4 | 12.1 | 12.15 | 12.15 | -0.33 (-2.64%) | 19,994,577 |
| 13 Jul 2022 | CNY | 12.27 | 12.53 | 12.1 | 12.48 | 12.48 | +0.37 (+3.06%) | 34,214,990 |
| 12 Jul 2022 | CNY | 11.62 | 12.38 | 11.57 | 12.11 | 12.11 | +0.49 (+4.22%) | 34,715,835 |
| 11 Jul 2022 | CNY | 11.67 | 11.79 | 11.48 | 11.62 | 11.62 | -0.06 (-0.51%) | 9,582,857 |
| 8 Jul 2022 | CNY | 11.69 | 11.86 | 11.65 | 11.68 | 11.68 | -0.06 (-0.51%) | 12,805,275 |
| 7 Jul 2022 | CNY | 11.63 | 11.81 | 11.59 | 11.74 | 11.74 | +0.15 (+1.29%) | 12,837,914 |
| 6 Jul 2022 | CNY | 12.08 | 12.08 | 11.53 | 11.59 | 11.59 | -0.51 (-4.21%) | 27,931,289 |
| 5 Jul 2022 | CNY | 12.3 | 12.35 | 11.97 | 12.1 | 12.1 | -0.19 (-1.55%) | 23,026,065 |
