| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 10.09 | 10.15 | 9.89 | 9.98 | 9.98 | -0.12 (-1.19%) | 7,730,385 |
| 16 Aug 2022 | CNY | 10.11 | 10.26 | 10.03 | 10.1 | 10.1 | +0.03 (+0.30%) | 5,747,690 |
| 15 Aug 2022 | CNY | 10.07 | 10.19 | 10.03 | 10.07 | 10.07 | -0.05 (-0.49%) | 4,406,880 |
| 12 Aug 2022 | CNY | 9.93 | 10.15 | 9.9 | 10.12 | 10.12 | +0.14 (+1.40%) | 7,877,925 |
| 11 Aug 2022 | CNY | 9.89 | 10.05 | 9.86 | 9.98 | 9.98 | +0.15 (+1.53%) | 8,819,686 |
| 10 Aug 2022 | CNY | 9.93 | 9.93 | 9.75 | 9.83 | 9.83 | -0.08 (-0.81%) | 5,146,894 |
| 9 Aug 2022 | CNY | 9.95 | 9.99 | 9.88 | 9.91 | 9.91 | -0.06 (-0.60%) | 3,925,520 |
| 8 Aug 2022 | CNY | 9.9 | 10.1 | 9.83 | 9.97 | 9.97 | +0.05 (+0.50%) | 4,544,580 |
| 5 Aug 2022 | CNY | 9.86 | 9.94 | 9.77 | 9.92 | 9.92 | +0.05 (+0.51%) | 3,995,111 |
| 4 Aug 2022 | CNY | 9.72 | 9.87 | 9.65 | 9.87 | 9.87 | +0.19 (+1.96%) | 4,529,564 |
| 3 Aug 2022 | CNY | 9.74 | 9.9 | 9.66 | 9.68 | 9.68 | -0.11 (-1.12%) | 7,102,233 |
| 2 Aug 2022 | CNY | 10.36 | 10.46 | 9.61 | 9.79 | 9.79 | -0.67 (-6.41%) | 14,529,222 |
| 1 Aug 2022 | CNY | 10.57 | 10.57 | 10.37 | 10.46 | 10.46 | -0.18 (-1.69%) | 8,071,747 |
| 29 Jul 2022 | CNY | 10.99 | 10.99 | 10.59 | 10.64 | 10.64 | -0.36 (-3.27%) | 10,364,804 |
| 28 Jul 2022 | CNY | 10.95 | 11.03 | 10.91 | 11 | 11 | +0.09 (+0.82%) | 6,255,649 |
| 27 Jul 2022 | CNY | 11.03 | 11.03 | 10.85 | 10.91 | 10.91 | -0.16 (-1.45%) | 5,349,001 |
| 26 Jul 2022 | CNY | 10.94 | 11.07 | 10.79 | 11.07 | 11.07 | +0.13 (+1.19%) | 6,660,545 |
| 25 Jul 2022 | CNY | 11.41 | 11.42 | 10.89 | 10.94 | 10.94 | -0.54 (-4.70%) | 13,000,300 |
| 22 Jul 2022 | CNY | 11.3 | 11.55 | 11.21 | 11.48 | 11.48 | +0.14 (+1.23%) | 8,390,477 |
| 21 Jul 2022 | CNY | 11.43 | 11.58 | 11.33 | 11.34 | 11.34 | -0.12 (-1.05%) | 9,768,793 |
| 20 Jul 2022 | CNY | 11.61 | 11.73 | 11.43 | 11.46 | 11.46 | -0.12 (-1.04%) | 9,118,307 |
| 19 Jul 2022 | CNY | 11.85 | 11.87 | 11.53 | 11.58 | 11.58 | -0.27 (-2.28%) | 10,907,620 |
| 18 Jul 2022 | CNY | 11.21 | 11.95 | 11.21 | 11.85 | 11.85 | +0.68 (+6.09%) | 17,449,919 |
| 15 Jul 2022 | CNY | 11.65 | 11.65 | 11.16 | 11.17 | 11.17 | -0.44 (-3.79%) | 11,330,823 |
| 14 Jul 2022 | CNY | 11.89 | 11.94 | 11.42 | 11.61 | 11.61 | -0.33 (-2.76%) | 14,725,500 |
| 13 Jul 2022 | CNY | 12.26 | 12.27 | 11.78 | 11.94 | 11.94 | -0.06 (-0.50%) | 23,144,212 |
| 12 Jul 2022 | CNY | 11.48 | 12.11 | 11.42 | 12 | 12 | +0.52 (+4.53%) | 24,775,206 |
| 11 Jul 2022 | CNY | 11.44 | 11.76 | 11.4 | 11.48 | 11.48 | -0.02 (-0.17%) | 17,209,019 |
| 8 Jul 2022 | CNY | 11.01 | 11.65 | 10.9 | 11.5 | 11.5 | +0.68 (+6.28%) | 19,634,141 |
| 7 Jul 2022 | CNY | 10.92 | 10.92 | 10.74 | 10.82 | 10.82 | +0.04 (+0.37%) | 4,814,612 |
