| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.62 | 10.62 | 10.47 | 10.5 | 10.5 | -0.12 (-1.13%) | 4,078,281 |
| 22 Aug 2022 | CNY | 10.44 | 10.62 | 10.3 | 10.62 | 10.62 | +0.17 (+1.63%) | 5,232,132 |
| 19 Aug 2022 | CNY | 10.51 | 10.57 | 10.45 | 10.45 | 10.45 | -0.06 (-0.57%) | 4,101,572 |
| 18 Aug 2022 | CNY | 10.61 | 10.61 | 10.43 | 10.51 | 10.51 | -0.12 (-1.13%) | 6,680,901 |
| 17 Aug 2022 | CNY | 10.74 | 10.78 | 10.58 | 10.63 | 10.63 | -0.1 (-0.93%) | 5,350,418 |
| 16 Aug 2022 | CNY | 10.89 | 10.92 | 10.71 | 10.73 | 10.73 | -0.16 (-1.47%) | 6,096,803 |
| 15 Aug 2022 | CNY | 10.84 | 10.9 | 10.73 | 10.89 | 10.89 | +0.03 (+0.28%) | 4,898,211 |
| 12 Aug 2022 | CNY | 10.97 | 11.04 | 10.83 | 10.86 | 10.86 | -0.11 (-1.00%) | 7,317,277 |
| 11 Aug 2022 | CNY | 10.59 | 11.14 | 10.56 | 10.97 | 10.97 | +0.44 (+4.18%) | 12,824,106 |
| 10 Aug 2022 | CNY | 10.69 | 10.73 | 10.49 | 10.53 | 10.53 | -0.12 (-1.13%) | 3,982,325 |
| 9 Aug 2022 | CNY | 10.58 | 10.69 | 10.56 | 10.65 | 10.65 | +0.04 (+0.38%) | 3,605,267 |
| 8 Aug 2022 | CNY | 10.5 | 10.63 | 10.47 | 10.61 | 10.61 | +0.05 (+0.47%) | 3,630,576 |
| 5 Aug 2022 | CNY | 10.44 | 10.57 | 10.35 | 10.56 | 10.56 | +0.13 (+1.25%) | 4,421,635 |
| 4 Aug 2022 | CNY | 10.39 | 10.48 | 10.25 | 10.43 | 10.43 | +0.09 (+0.87%) | 4,044,000 |
| 3 Aug 2022 | CNY | 10.31 | 10.59 | 10.31 | 10.34 | 10.34 | -0.03 (-0.29%) | 4,993,698 |
| 2 Aug 2022 | CNY | 10.95 | 10.96 | 10.21 | 10.37 | 10.37 | -0.57 (-5.21%) | 8,670,150 |
| 1 Aug 2022 | CNY | 10.69 | 10.95 | 10.61 | 10.94 | 10.94 | +0.27 (+2.53%) | 6,416,422 |
| 29 Jul 2022 | CNY | 10.73 | 10.86 | 10.66 | 10.67 | 10.67 | -0.02 (-0.19%) | 5,863,220 |
| 28 Jul 2022 | CNY | 10.65 | 10.75 | 10.62 | 10.69 | 10.69 | +0.07 (+0.66%) | 5,710,196 |
| 27 Jul 2022 | CNY | 10.56 | 10.64 | 10.48 | 10.62 | 10.62 | +0.04 (+0.38%) | 3,404,305 |
| 26 Jul 2022 | CNY | 10.38 | 10.63 | 10.35 | 10.58 | 10.58 | +0.15 (+1.44%) | 4,001,462 |
| 25 Jul 2022 | CNY | 10.53 | 10.67 | 10.38 | 10.43 | 10.43 | -0.16 (-1.51%) | 4,660,670 |
| 22 Jul 2022 | CNY | 10.65 | 10.79 | 10.45 | 10.59 | 10.59 | -0.11 (-1.03%) | 5,021,399 |
| 21 Jul 2022 | CNY | 10.9 | 10.93 | 10.7 | 10.7 | 10.7 | -0.19 (-1.74%) | 4,901,158 |
| 20 Jul 2022 | CNY | 10.89 | 10.98 | 10.76 | 10.89 | 10.89 | -0.04 (-0.37%) | 6,190,702 |
| 19 Jul 2022 | CNY | 10.51 | 11.06 | 10.48 | 10.93 | 10.93 | +0.43 (+4.10%) | 11,851,045 |
| 18 Jul 2022 | CNY | 10.27 | 10.52 | 10.27 | 10.5 | 10.5 | +0.2 (+1.94%) | 4,755,012 |
| 15 Jul 2022 | CNY | 10.48 | 10.51 | 10.25 | 10.3 | 10.3 | -0.19 (-1.81%) | 5,211,993 |
| 14 Jul 2022 | CNY | 10.53 | 10.59 | 10.45 | 10.49 | 10.49 | -0.04 (-0.38%) | 4,962,080 |
| 13 Jul 2022 | CNY | 10.32 | 10.66 | 10.25 | 10.53 | 10.53 | +0.23 (+2.23%) | 7,470,005 |
