| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 12.56 | 13.8 | 12.38 | 13 | 13 | +0.44 (+3.50%) | 7,812,464 |
| 12 Aug 2022 | CNY | 12.97 | 13.19 | 12.54 | 12.56 | 12.56 | -0.35 (-2.71%) | 4,169,515 |
| 11 Aug 2022 | CNY | 12.81 | 13.07 | 12.73 | 12.91 | 12.91 | +0.09 (+0.70%) | 4,657,605 |
| 10 Aug 2022 | CNY | 12.8 | 13 | 12.6 | 12.82 | 12.82 | +0.02 (+0.16%) | 4,106,792 |
| 9 Aug 2022 | CNY | 12.75 | 12.95 | 12.6 | 12.8 | 12.8 | -0.08 (-0.62%) | 4,099,395 |
| 8 Aug 2022 | CNY | 12.58 | 13.06 | 12.33 | 12.88 | 12.88 | +0.38 (+3.04%) | 6,577,707 |
| 5 Aug 2022 | CNY | 12.64 | 12.67 | 12.26 | 12.5 | 12.5 | -0.19 (-1.50%) | 5,158,438 |
| 4 Aug 2022 | CNY | 12.8 | 13.2 | 12.4 | 12.69 | 12.69 | +0.14 (+1.12%) | 10,826,350 |
| 3 Aug 2022 | CNY | 11.42 | 12.55 | 11.42 | 12.55 | 12.55 | +1.14 (+9.99%) | 5,805,971 |
| 2 Aug 2022 | CNY | 12.1 | 12.1 | 11.11 | 11.41 | 11.41 | -0.75 (-6.17%) | 4,213,932 |
| 1 Aug 2022 | CNY | 12.58 | 12.7 | 12.02 | 12.16 | 12.16 | -0.43 (-3.42%) | 4,722,400 |
| 29 Jul 2022 | CNY | 12.19 | 12.86 | 12.1 | 12.59 | 12.59 | +0.42 (+3.45%) | 7,069,420 |
| 28 Jul 2022 | CNY | 12.3 | 12.33 | 12.01 | 12.17 | 12.17 | -0.11 (-0.90%) | 4,252,642 |
| 27 Jul 2022 | CNY | 12.16 | 12.4 | 12.01 | 12.28 | 12.28 | +0.2 (+1.66%) | 4,925,834 |
| 26 Jul 2022 | CNY | 12.2 | 12.25 | 11.7 | 12.08 | 12.08 | -0.18 (-1.47%) | 6,699,575 |
| 25 Jul 2022 | CNY | 12.48 | 13.2 | 12.13 | 12.26 | 12.26 | -0.23 (-1.84%) | 14,130,186 |
| 22 Jul 2022 | CNY | 11.42 | 12.49 | 11.4 | 12.49 | 12.49 | +1.14 (+10.04%) | 6,863,947 |
| 21 Jul 2022 | CNY | 11.35 | 11.74 | 11.28 | 11.35 | 11.35 | 0.0 (0.0%) | 1,915,400 |
| 20 Jul 2022 | CNY | 11.41 | 11.66 | 11.32 | 11.35 | 11.35 | 0.0 (0.0%) | 2,326,440 |
| 19 Jul 2022 | CNY | 11.21 | 11.46 | 11.11 | 11.35 | 11.35 | +0.17 (+1.52%) | 2,472,080 |
| 18 Jul 2022 | CNY | 10.99 | 11.38 | 10.98 | 11.18 | 11.18 | +0.15 (+1.36%) | 3,280,137 |
| 15 Jul 2022 | CNY | 11.03 | 11.58 | 11.03 | 11.03 | 11.03 | -0.35 (-3.08%) | 5,630,997 |
| 14 Jul 2022 | CNY | 11.57 | 12.18 | 11.3 | 11.38 | 11.38 | -0.02 (-0.18%) | 9,984,120 |
| 13 Jul 2022 | CNY | 10.39 | 11.4 | 10.39 | 11.4 | 11.4 | +1.04 (+10.04%) | 2,646,840 |
| 12 Jul 2022 | CNY | 10.68 | 10.7 | 10.34 | 10.36 | 10.36 | -0.37 (-3.45%) | 1,039,540 |
| 11 Jul 2022 | CNY | 10.77 | 10.84 | 10.6 | 10.73 | 10.73 | -0.08 (-0.74%) | 809,800 |
| 8 Jul 2022 | CNY | 10.59 | 10.94 | 10.59 | 10.81 | 10.81 | +0.18 (+1.69%) | 1,403,360 |
| 7 Jul 2022 | CNY | 10.48 | 10.66 | 10.48 | 10.63 | 10.63 | +0.15 (+1.43%) | 684,260 |
| 6 Jul 2022 | CNY | 10.51 | 10.68 | 10.4 | 10.48 | 10.48 | -0.07 (-0.66%) | 857,040 |
| 5 Jul 2022 | CNY | 10.75 | 10.84 | 10.45 | 10.55 | 10.55 | -0.2 (-1.86%) | 1,450,400 |
