| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.51 | 10.57 | 10.41 | 10.46 | 10.46 | -0.07 (-0.66%) | 3,600,773 |
| 22 Aug 2022 | CNY | 10.51 | 10.63 | 10.47 | 10.53 | 10.53 | -0.02 (-0.19%) | 3,743,979 |
| 19 Aug 2022 | CNY | 10.83 | 10.88 | 10.52 | 10.55 | 10.55 | -0.3 (-2.76%) | 6,286,379 |
| 18 Aug 2022 | CNY | 10.72 | 11.19 | 10.6 | 10.85 | 10.85 | +0.15 (+1.40%) | 9,490,428 |
| 17 Aug 2022 | CNY | 10.78 | 10.81 | 10.61 | 10.7 | 10.7 | -0.04 (-0.37%) | 4,806,260 |
| 16 Aug 2022 | CNY | 10.81 | 10.92 | 10.69 | 10.74 | 10.74 | -0.04 (-0.37%) | 5,250,686 |
| 15 Aug 2022 | CNY | 10.9 | 10.91 | 10.65 | 10.78 | 10.78 | -0.13 (-1.19%) | 7,686,473 |
| 12 Aug 2022 | CNY | 10.65 | 11.33 | 10.6 | 10.91 | 10.91 | +0.26 (+2.44%) | 15,313,715 |
| 11 Aug 2022 | CNY | 10.54 | 10.7 | 10.48 | 10.65 | 10.65 | +0.15 (+1.43%) | 5,013,300 |
| 10 Aug 2022 | CNY | 10.41 | 10.56 | 10.36 | 10.5 | 10.5 | +0.08 (+0.77%) | 4,907,881 |
| 9 Aug 2022 | CNY | 10.32 | 10.55 | 10.2 | 10.42 | 10.42 | +0.16 (+1.56%) | 5,138,160 |
| 8 Aug 2022 | CNY | 10.13 | 10.28 | 10.05 | 10.26 | 10.26 | +0.13 (+1.28%) | 3,816,140 |
| 5 Aug 2022 | CNY | 10.14 | 10.15 | 9.96 | 10.13 | 10.13 | +0.05 (+0.50%) | 3,631,860 |
| 4 Aug 2022 | CNY | 10.02 | 10.13 | 9.91 | 10.08 | 10.08 | +0.07 (+0.70%) | 4,599,354 |
| 3 Aug 2022 | CNY | 10.15 | 10.36 | 9.92 | 10.01 | 10.01 | -0.1 (-0.99%) | 6,686,880 |
| 2 Aug 2022 | CNY | 10.49 | 10.49 | 10.01 | 10.11 | 10.11 | -0.53 (-4.98%) | 8,673,598 |
| 1 Aug 2022 | CNY | 10.75 | 10.76 | 10.55 | 10.64 | 10.64 | -0.15 (-1.39%) | 6,353,637 |
| 29 Jul 2022 | CNY | 10.37 | 10.94 | 10.37 | 10.79 | 10.79 | +0.36 (+3.45%) | 12,292,726 |
| 28 Jul 2022 | CNY | 10.28 | 10.44 | 10.25 | 10.43 | 10.43 | +0.2 (+1.96%) | 5,768,303 |
| 27 Jul 2022 | CNY | 10.23 | 10.33 | 10.2 | 10.23 | 10.23 | -0.05 (-0.49%) | 4,355,303 |
| 26 Jul 2022 | CNY | 10.19 | 10.31 | 10.08 | 10.28 | 10.28 | +0.03 (+0.29%) | 5,010,873 |
| 25 Jul 2022 | CNY | 10.74 | 10.74 | 10.25 | 10.25 | 10.25 | -0.31 (-2.94%) | 9,327,378 |
| 22 Jul 2022 | CNY | 10.2 | 10.63 | 10.2 | 10.56 | 10.56 | +0.37 (+3.63%) | 12,423,666 |
| 21 Jul 2022 | CNY | 10.24 | 10.31 | 10.16 | 10.19 | 10.19 | -0.05 (-0.49%) | 3,653,060 |
| 20 Jul 2022 | CNY | 10.23 | 10.32 | 10.15 | 10.24 | 10.24 | -0.01 (-0.10%) | 3,464,740 |
| 19 Jul 2022 | CNY | 10.05 | 10.42 | 10 | 10.25 | 10.25 | +0.22 (+2.19%) | 8,031,799 |
| 18 Jul 2022 | CNY | 9.63 | 10.26 | 9.63 | 10.03 | 10.03 | +0.43 (+4.48%) | 9,232,288 |
| 15 Jul 2022 | CNY | 9.75 | 9.81 | 9.6 | 9.6 | 9.6 | -0.18 (-1.84%) | 3,391,760 |
| 14 Jul 2022 | CNY | 9.84 | 9.89 | 9.77 | 9.78 | 9.78 | -0.07 (-0.71%) | 2,548,120 |
| 13 Jul 2022 | CNY | 9.71 | 9.85 | 9.68 | 9.85 | 9.85 | +0.16 (+1.65%) | 2,728,400 |
