| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 12.7 | 12.78 | 12.52 | 12.74 | 12.74 | +0.14 (+1.11%) | 1,757,110 |
| 9 Aug 2022 | CNY | 12.55 | 12.85 | 12.43 | 12.6 | 12.6 | +0.12 (+0.96%) | 1,888,090 |
| 8 Aug 2022 | CNY | 12.38 | 12.48 | 12.16 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,485,949 |
| 5 Aug 2022 | CNY | 12.5 | 12.5 | 12.15 | 12.36 | 12.36 | 0.0 (0.0%) | 1,544,298 |
| 4 Aug 2022 | CNY | 12.2 | 12.46 | 12.03 | 12.36 | 12.36 | +0.36 (+3%) | 1,653,568 |
| 3 Aug 2022 | CNY | 12.11 | 12.5 | 11.95 | 12 | 12 | -0.03 (-0.25%) | 2,040,332 |
| 2 Aug 2022 | CNY | 12.58 | 12.7 | 11.9 | 12.03 | 12.03 | -0.69 (-5.42%) | 3,028,270 |
| 1 Aug 2022 | CNY | 12.86 | 12.98 | 12.65 | 12.72 | 12.72 | -0.01 (-0.08%) | 2,460,092 |
| 29 Jul 2022 | CNY | 12.6 | 12.85 | 12.55 | 12.73 | 12.73 | +0.15 (+1.19%) | 2,414,760 |
| 28 Jul 2022 | CNY | 12.55 | 12.76 | 12.48 | 12.58 | 12.58 | +0.06 (+0.48%) | 3,254,710 |
| 27 Jul 2022 | CNY | 12.38 | 12.54 | 12.34 | 12.52 | 12.52 | +0.2 (+1.62%) | 2,130,360 |
| 26 Jul 2022 | CNY | 12.33 | 12.45 | 12 | 12.32 | 12.32 | -0.01 (-0.08%) | 1,952,070 |
| 25 Jul 2022 | CNY | 12.56 | 12.67 | 12.26 | 12.33 | 12.33 | -0.2 (-1.60%) | 2,125,990 |
| 22 Jul 2022 | CNY | 12.25 | 12.62 | 12.25 | 12.53 | 12.53 | +0.29 (+2.37%) | 3,707,950 |
| 21 Jul 2022 | CNY | 12.39 | 12.46 | 12.2 | 12.24 | 12.24 | -0.15 (-1.21%) | 1,581,367 |
| 20 Jul 2022 | CNY | 12.33 | 12.41 | 12.18 | 12.39 | 12.39 | +0.11 (+0.90%) | 2,054,570 |
| 19 Jul 2022 | CNY | 12.15 | 12.33 | 12.03 | 12.28 | 12.28 | +0.18 (+1.49%) | 3,056,501 |
| 18 Jul 2022 | CNY | 11.85 | 12.19 | 11.81 | 12.1 | 12.1 | +0.25 (+2.11%) | 2,992,856 |
| 15 Jul 2022 | CNY | 12.24 | 12.34 | 11.64 | 11.85 | 11.85 | -0.4 (-3.27%) | 3,947,150 |
| 14 Jul 2022 | CNY | 12.21 | 12.3 | 12.12 | 12.25 | 12.25 | 0.0 (0.0%) | 1,805,350 |
| 13 Jul 2022 | CNY | 12.02 | 12.34 | 11.98 | 12.25 | 12.25 | +0.27 (+2.25%) | 4,232,388 |
| 12 Jul 2022 | CNY | 12.1 | 12.13 | 11.83 | 11.98 | 11.98 | -0.09 (-0.75%) | 2,512,647 |
| 11 Jul 2022 | CNY | 11.93 | 12.25 | 11.8 | 12.07 | 12.07 | +0.17 (+1.43%) | 4,852,255 |
| 8 Jul 2022 | CNY | 11.95 | 11.99 | 11.86 | 11.9 | 11.9 | -0.05 (-0.42%) | 1,370,620 |
| 7 Jul 2022 | CNY | 12.01 | 12.01 | 11.83 | 11.95 | 11.95 | -0.02 (-0.17%) | 1,441,430 |
| 6 Jul 2022 | CNY | 11.97 | 11.99 | 11.84 | 11.97 | 11.97 | -0.01 (-0.08%) | 1,340,680 |
| 5 Jul 2022 | CNY | 11.97 | 12.06 | 11.79 | 11.98 | 11.98 | +0.01 (+0.08%) | 2,634,572 |
| 4 Jul 2022 | CNY | 12.2 | 12.2 | 11.85 | 11.97 | 11.97 | -0.04 (-0.33%) | 1,829,292 |
| 1 Jul 2022 | CNY | 12 | 12.24 | 11.95 | 12.01 | 12.01 | +0.07 (+0.59%) | 2,887,236 |
| 30 Jun 2022 | CNY | 11.99 | 12.04 | 11.73 | 11.94 | 11.94 | -0.04 (-0.33%) | 2,791,498 |
