| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 11.97 | 12.44 | 11.83 | 11.98 | 11.98 | -0.31 (-2.52%) | 7,190,422 |
| 22 Aug 2022 | CNY | 12.96 | 12.97 | 11.88 | 12.29 | 12.29 | +0.5 (+4.24%) | 13,426,916 |
| 19 Aug 2022 | CNY | 10.73 | 11.79 | 10.64 | 11.79 | 11.79 | +1.07 (+9.98%) | 3,147,200 |
| 18 Aug 2022 | CNY | 10.67 | 10.79 | 10.53 | 10.72 | 10.72 | +0.09 (+0.85%) | 853,500 |
| 17 Aug 2022 | CNY | 10.69 | 10.69 | 10.48 | 10.63 | 10.63 | -0.02 (-0.19%) | 998,656 |
| 16 Aug 2022 | CNY | 10.65 | 10.8 | 10.6 | 10.65 | 10.65 | +0.04 (+0.38%) | 1,226,100 |
| 15 Aug 2022 | CNY | 10.66 | 10.75 | 10.39 | 10.61 | 10.61 | 0.0 (0.0%) | 1,067,960 |
| 12 Aug 2022 | CNY | 10.84 | 10.95 | 10.61 | 10.61 | 10.61 | -0.2 (-1.85%) | 842,900 |
| 11 Aug 2022 | CNY | 10.66 | 10.87 | 10.66 | 10.81 | 10.81 | +0.1 (+0.93%) | 1,051,700 |
| 10 Aug 2022 | CNY | 10.7 | 10.82 | 10.64 | 10.71 | 10.71 | -0.01 (-0.09%) | 901,726 |
| 9 Aug 2022 | CNY | 10.48 | 11 | 10.42 | 10.72 | 10.72 | +0.18 (+1.71%) | 1,364,926 |
| 8 Aug 2022 | CNY | 10.19 | 10.57 | 10.18 | 10.54 | 10.54 | +0.24 (+2.33%) | 1,066,122 |
| 5 Aug 2022 | CNY | 10.3 | 10.36 | 10.2 | 10.3 | 10.3 | +0.01 (+0.10%) | 771,000 |
| 4 Aug 2022 | CNY | 10.3 | 10.43 | 10.1 | 10.29 | 10.29 | +0.09 (+0.88%) | 959,700 |
| 3 Aug 2022 | CNY | 10.36 | 10.57 | 10.15 | 10.2 | 10.2 | -0.16 (-1.54%) | 1,095,313 |
| 2 Aug 2022 | CNY | 10.81 | 10.81 | 10.25 | 10.36 | 10.36 | -0.46 (-4.25%) | 1,591,300 |
| 1 Aug 2022 | CNY | 10.53 | 10.85 | 10.42 | 10.82 | 10.82 | +0.31 (+2.95%) | 1,620,600 |
| 29 Jul 2022 | CNY | 10.68 | 10.69 | 10.5 | 10.51 | 10.51 | -0.05 (-0.47%) | 872,400 |
| 28 Jul 2022 | CNY | 10.45 | 10.61 | 10.4 | 10.56 | 10.56 | +0.12 (+1.15%) | 994,100 |
| 27 Jul 2022 | CNY | 10.26 | 10.47 | 10.23 | 10.44 | 10.44 | +0.18 (+1.75%) | 894,600 |
| 26 Jul 2022 | CNY | 10.2 | 10.37 | 10.02 | 10.26 | 10.26 | +0.07 (+0.69%) | 744,200 |
| 25 Jul 2022 | CNY | 10.39 | 10.52 | 10.17 | 10.19 | 10.19 | -0.14 (-1.36%) | 858,172 |
| 22 Jul 2022 | CNY | 10.39 | 10.54 | 10.2 | 10.33 | 10.33 | -0.08 (-0.77%) | 904,700 |
| 21 Jul 2022 | CNY | 10.49 | 10.54 | 10.38 | 10.41 | 10.41 | -0.02 (-0.19%) | 879,600 |
| 20 Jul 2022 | CNY | 10.27 | 10.45 | 10.27 | 10.43 | 10.43 | +0.15 (+1.46%) | 941,000 |
| 19 Jul 2022 | CNY | 10.46 | 10.46 | 10.19 | 10.28 | 10.28 | -0.02 (-0.19%) | 792,992 |
| 18 Jul 2022 | CNY | 10.09 | 10.33 | 10.01 | 10.3 | 10.3 | +0.3 (+3%) | 1,147,200 |
| 15 Jul 2022 | CNY | 10.07 | 10.27 | 10 | 10 | 10 | -0.29 (-2.82%) | 1,218,800 |
| 14 Jul 2022 | CNY | 10.3 | 10.42 | 10.15 | 10.29 | 10.29 | +0.05 (+0.49%) | 853,400 |
| 13 Jul 2022 | CNY | 10.1 | 10.27 | 10.01 | 10.24 | 10.24 | +0.17 (+1.69%) | 938,492 |
