| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 11.67 | 11.71 | 11.26 | 11.33 | 11.33 | -0.25 (-2.16%) | 3,123,900 |
| 11 Aug 2022 | CNY | 11.55 | 11.91 | 11.53 | 11.58 | 11.58 | +0.06 (+0.52%) | 3,156,600 |
| 10 Aug 2022 | CNY | 11.62 | 11.81 | 11.5 | 11.52 | 11.52 | -0.19 (-1.62%) | 2,984,100 |
| 9 Aug 2022 | CNY | 11.62 | 11.81 | 11.43 | 11.71 | 11.71 | +0.1 (+0.86%) | 3,548,300 |
| 8 Aug 2022 | CNY | 11.3 | 11.76 | 11.12 | 11.61 | 11.61 | +0.31 (+2.74%) | 3,907,400 |
| 5 Aug 2022 | CNY | 10.96 | 11.47 | 10.83 | 11.3 | 11.3 | +0.34 (+3.10%) | 3,819,567 |
| 4 Aug 2022 | CNY | 10.46 | 11.05 | 10.46 | 10.96 | 10.96 | +0.58 (+5.59%) | 3,449,800 |
| 3 Aug 2022 | CNY | 10.32 | 10.85 | 10.3 | 10.38 | 10.38 | +0.06 (+0.58%) | 2,864,750 |
| 2 Aug 2022 | CNY | 10.9 | 10.9 | 10.22 | 10.32 | 10.32 | -0.54 (-4.97%) | 3,798,150 |
| 1 Aug 2022 | CNY | 11.05 | 11.07 | 10.69 | 10.86 | 10.86 | -0.17 (-1.54%) | 2,834,600 |
| 29 Jul 2022 | CNY | 10.94 | 11.12 | 10.86 | 11.03 | 11.03 | +0.16 (+1.47%) | 2,767,456 |
| 28 Jul 2022 | CNY | 10.9 | 11.05 | 10.8 | 10.87 | 10.87 | -0.03 (-0.28%) | 2,145,600 |
| 27 Jul 2022 | CNY | 10.86 | 11.04 | 10.84 | 10.9 | 10.9 | -0.01 (-0.09%) | 1,420,032 |
| 26 Jul 2022 | CNY | 11.04 | 11.04 | 10.72 | 10.91 | 10.91 | +0.02 (+0.18%) | 1,670,177 |
| 25 Jul 2022 | CNY | 11.24 | 11.4 | 10.86 | 10.89 | 10.89 | -0.36 (-3.20%) | 2,096,000 |
| 22 Jul 2022 | CNY | 11.25 | 11.6 | 11.16 | 11.25 | 11.25 | 0.0 (0.0%) | 2,062,100 |
| 21 Jul 2022 | CNY | 11.23 | 11.37 | 11.17 | 11.25 | 11.25 | +0.02 (+0.18%) | 1,779,100 |
| 20 Jul 2022 | CNY | 11.44 | 11.53 | 11.19 | 11.23 | 11.23 | -0.21 (-1.84%) | 2,949,100 |
| 19 Jul 2022 | CNY | 11.28 | 11.88 | 11.12 | 11.44 | 11.44 | +0.06 (+0.53%) | 4,225,700 |
| 18 Jul 2022 | CNY | 10.7 | 11.64 | 10.63 | 11.38 | 11.38 | +0.61 (+5.66%) | 4,381,100 |
| 15 Jul 2022 | CNY | 10.86 | 11 | 10.6 | 10.77 | 10.77 | -0.19 (-1.73%) | 2,604,750 |
| 14 Jul 2022 | CNY | 10.75 | 11.11 | 10.65 | 10.96 | 10.96 | +0.16 (+1.48%) | 2,318,561 |
| 13 Jul 2022 | CNY | 10.6 | 10.83 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 1,816,300 |
| 12 Jul 2022 | CNY | 10.81 | 10.99 | 10.57 | 10.6 | 10.6 | -0.25 (-2.30%) | 2,836,100 |
| 11 Jul 2022 | CNY | 10.97 | 11.2 | 10.8 | 10.85 | 10.85 | -0.18 (-1.63%) | 2,519,700 |
| 8 Jul 2022 | CNY | 11.19 | 11.28 | 10.96 | 11.03 | 11.03 | -0.17 (-1.52%) | 2,580,000 |
| 7 Jul 2022 | CNY | 10.86 | 11.47 | 10.7 | 11.2 | 11.2 | +0.34 (+3.13%) | 7,029,399 |
| 6 Jul 2022 | CNY | 11.14 | 11.23 | 10.73 | 10.86 | 10.86 | -0.25 (-2.25%) | 3,973,300 |
| 5 Jul 2022 | CNY | 11.49 | 11.49 | 11.02 | 11.11 | 11.11 | -0.25 (-2.20%) | 4,009,700 |
| 4 Jul 2022 | CNY | 11.91 | 11.96 | 11.23 | 11.36 | 11.36 | -0.37 (-3.15%) | 5,176,800 |
