| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.27 | 11.53 | 11.26 | 11.35 | 11.35 | 0.0 (0.0%) | 33,333,787 |
| 22 Aug 2022 | CNY | 11.32 | 11.45 | 11.25 | 11.35 | 11.35 | -0.1 (-0.87%) | 32,287,672 |
| 19 Aug 2022 | CNY | 11.47 | 11.64 | 11.43 | 11.45 | 11.45 | -0.01 (-0.09%) | 44,558,601 |
| 18 Aug 2022 | CNY | 11.44 | 11.54 | 11.35 | 11.46 | 11.46 | -0.08 (-0.69%) | 30,446,541 |
| 17 Aug 2022 | CNY | 11.35 | 11.71 | 11.3 | 11.54 | 11.54 | +0.14 (+1.23%) | 51,449,621 |
| 16 Aug 2022 | CNY | 11.34 | 11.49 | 11.29 | 11.4 | 11.4 | +0.06 (+0.53%) | 29,533,613 |
| 15 Aug 2022 | CNY | 11.21 | 11.45 | 11.2 | 11.34 | 11.34 | +0.05 (+0.44%) | 36,104,242 |
| 12 Aug 2022 | CNY | 11.27 | 11.44 | 11.21 | 11.29 | 11.29 | -0.18 (-1.57%) | 50,484,901 |
| 11 Aug 2022 | CNY | 10.9 | 11.56 | 10.85 | 11.47 | 11.47 | +0.65 (+6.01%) | 81,916,685 |
| 10 Aug 2022 | CNY | 10.78 | 10.98 | 10.69 | 10.82 | 10.82 | -0.02 (-0.18%) | 18,844,051 |
| 9 Aug 2022 | CNY | 10.9 | 11 | 10.78 | 10.84 | 10.84 | -0.1 (-0.91%) | 22,439,651 |
| 8 Aug 2022 | CNY | 10.5 | 11.05 | 10.5 | 10.94 | 10.94 | +0.26 (+2.43%) | 50,430,972 |
| 5 Aug 2022 | CNY | 10.38 | 10.73 | 10.27 | 10.68 | 10.68 | +0.35 (+3.39%) | 34,395,980 |
| 4 Aug 2022 | CNY | 10.28 | 10.44 | 10.24 | 10.33 | 10.33 | +0.12 (+1.18%) | 23,379,032 |
| 3 Aug 2022 | CNY | 10.2 | 10.48 | 10.18 | 10.21 | 10.21 | +0.03 (+0.29%) | 30,244,066 |
| 2 Aug 2022 | CNY | 10.53 | 10.53 | 10.01 | 10.18 | 10.18 | -0.55 (-5.13%) | 45,158,743 |
| 1 Aug 2022 | CNY | 10.64 | 10.8 | 10.5 | 10.73 | 10.73 | +0.08 (+0.75%) | 21,141,192 |
| 29 Jul 2022 | CNY | 10.9 | 10.91 | 10.63 | 10.65 | 10.65 | -0.18 (-1.66%) | 25,289,911 |
| 28 Jul 2022 | CNY | 10.91 | 11.05 | 10.82 | 10.83 | 10.83 | -0.08 (-0.73%) | 25,155,976 |
| 27 Jul 2022 | CNY | 10.89 | 10.98 | 10.85 | 10.91 | 10.91 | -0.02 (-0.18%) | 17,985,119 |
| 26 Jul 2022 | CNY | 10.91 | 11.11 | 10.85 | 10.93 | 10.93 | +0.05 (+0.46%) | 19,336,203 |
| 25 Jul 2022 | CNY | 11.07 | 11.07 | 10.88 | 10.88 | 10.88 | -0.17 (-1.54%) | 20,441,989 |
| 22 Jul 2022 | CNY | 11.14 | 11.31 | 10.95 | 11.05 | 11.05 | -0.04 (-0.36%) | 31,190,016 |
| 21 Jul 2022 | CNY | 11.26 | 11.34 | 11.07 | 11.09 | 11.09 | -0.14 (-1.25%) | 26,451,594 |
| 20 Jul 2022 | CNY | 11.32 | 11.44 | 11.17 | 11.23 | 11.23 | -0.05 (-0.44%) | 24,199,381 |
| 19 Jul 2022 | CNY | 11.29 | 11.36 | 11.16 | 11.28 | 11.28 | +0.03 (+0.27%) | 27,468,462 |
| 18 Jul 2022 | CNY | 10.88 | 11.26 | 10.88 | 11.25 | 11.25 | +0.41 (+3.78%) | 42,424,890 |
| 15 Jul 2022 | CNY | 11.07 | 11.22 | 10.8 | 10.84 | 10.84 | -0.31 (-2.78%) | 38,231,481 |
| 14 Jul 2022 | CNY | 11.28 | 11.29 | 10.9 | 11.15 | 11.15 | -0.13 (-1.15%) | 42,968,351 |
| 13 Jul 2022 | CNY | 11.33 | 11.39 | 11.23 | 11.28 | 11.28 | -0.06 (-0.53%) | 30,687,363 |
