| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 11.7 | 11.72 | 11.57 | 11.63 | 11.63 | -0.05 (-0.43%) | 3,288,127 |
| 16 Aug 2022 | CNY | 11.65 | 11.72 | 11.55 | 11.68 | 11.68 | +0.1 (+0.86%) | 3,927,820 |
| 15 Aug 2022 | CNY | 11.68 | 11.75 | 11.54 | 11.58 | 11.58 | -0.1 (-0.86%) | 5,853,152 |
| 12 Aug 2022 | CNY | 11.45 | 11.73 | 11.43 | 11.68 | 11.68 | +0.25 (+2.19%) | 6,420,423 |
| 11 Aug 2022 | CNY | 11.34 | 11.45 | 11.34 | 11.43 | 11.43 | +0.13 (+1.15%) | 4,591,930 |
| 10 Aug 2022 | CNY | 11.42 | 11.43 | 11.23 | 11.3 | 11.3 | -0.14 (-1.22%) | 4,432,324 |
| 9 Aug 2022 | CNY | 11.56 | 11.62 | 11.39 | 11.44 | 11.44 | -0.12 (-1.04%) | 5,262,976 |
| 8 Aug 2022 | CNY | 11.58 | 11.7 | 11.47 | 11.56 | 11.56 | -0.03 (-0.26%) | 4,222,815 |
| 5 Aug 2022 | CNY | 11.63 | 11.68 | 11.46 | 11.59 | 11.59 | +0.01 (+0.09%) | 4,290,722 |
| 4 Aug 2022 | CNY | 11.49 | 11.96 | 11.46 | 11.58 | 11.58 | -0.1 (-0.86%) | 3,958,973 |
| 3 Aug 2022 | CNY | 11.57 | 11.87 | 11.57 | 11.68 | 11.68 | +0.13 (+1.13%) | 3,867,751 |
| 2 Aug 2022 | CNY | 11.95 | 11.95 | 11.41 | 11.55 | 11.55 | -0.47 (-3.91%) | 5,581,297 |
| 1 Aug 2022 | CNY | 12.2 | 12.22 | 11.91 | 12.02 | 12.02 | -0.18 (-1.48%) | 3,345,480 |
| 29 Jul 2022 | CNY | 12.25 | 12.26 | 12.13 | 12.2 | 12.2 | -0.04 (-0.33%) | 2,899,799 |
| 28 Jul 2022 | CNY | 12.32 | 12.43 | 12.21 | 12.24 | 12.24 | -0.01 (-0.08%) | 2,688,024 |
| 27 Jul 2022 | CNY | 12.35 | 12.44 | 12.24 | 12.25 | 12.25 | -0.18 (-1.45%) | 1,925,377 |
| 26 Jul 2022 | CNY | 12.38 | 12.43 | 12.18 | 12.43 | 12.43 | +0.09 (+0.73%) | 2,657,788 |
| 25 Jul 2022 | CNY | 12.34 | 12.46 | 12.25 | 12.34 | 12.34 | -0.02 (-0.16%) | 1,995,813 |
| 22 Jul 2022 | CNY | 12.43 | 12.58 | 12.16 | 12.36 | 12.36 | -0.14 (-1.12%) | 2,705,544 |
| 21 Jul 2022 | CNY | 12.54 | 12.67 | 12.42 | 12.5 | 12.5 | -0.06 (-0.48%) | 2,200,632 |
| 20 Jul 2022 | CNY | 12.45 | 12.58 | 12.42 | 12.56 | 12.56 | +0.14 (+1.13%) | 2,586,236 |
| 19 Jul 2022 | CNY | 12.57 | 12.61 | 12.31 | 12.42 | 12.42 | -0.03 (-0.24%) | 4,224,277 |
| 18 Jul 2022 | CNY | 12.35 | 12.6 | 12.35 | 12.45 | 12.45 | +0.06 (+0.48%) | 2,867,665 |
| 15 Jul 2022 | CNY | 12.67 | 12.75 | 12.34 | 12.39 | 12.39 | -0.28 (-2.21%) | 3,671,746 |
| 14 Jul 2022 | CNY | 12.83 | 13.05 | 12.64 | 12.67 | 12.67 | -0.4 (-3.06%) | 4,700,376 |
| 13 Jul 2022 | CNY | 13.17 | 13.22 | 12.97 | 13.07 | 13.07 | -0.1 (-0.76%) | 2,798,958 |
| 12 Jul 2022 | CNY | 13.25 | 13.35 | 13.1 | 13.17 | 13.17 | -0.08 (-0.60%) | 2,850,902 |
| 11 Jul 2022 | CNY | 13.43 | 13.43 | 13.16 | 13.25 | 13.25 | -0.15 (-1.12%) | 2,325,817 |
| 8 Jul 2022 | CNY | 13.37 | 13.57 | 13.29 | 13.4 | 13.4 | -0.01 (-0.07%) | 2,162,558 |
| 7 Jul 2022 | CNY | 13.7 | 13.84 | 13.39 | 13.41 | 13.41 | -0.21 (-1.54%) | 2,765,780 |
