| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 11.98 | 11.99 | 11.77 | 11.95 | 11.95 | +0.01 (+0.08%) | 394,900 |
| 19 Aug 2022 | CNY | 12.06 | 12.18 | 11.94 | 11.94 | 11.94 | -0.12 (-1.00%) | 483,299 |
| 18 Aug 2022 | CNY | 12.15 | 12.15 | 11.97 | 12.06 | 12.06 | -0.09 (-0.74%) | 484,799 |
| 17 Aug 2022 | CNY | 12.13 | 12.21 | 12.08 | 12.15 | 12.15 | +0.02 (+0.16%) | 424,100 |
| 16 Aug 2022 | CNY | 12.05 | 12.17 | 11.9 | 12.13 | 12.13 | +0.08 (+0.66%) | 561,000 |
| 15 Aug 2022 | CNY | 12.17 | 12.17 | 11.88 | 12.05 | 12.05 | +0.02 (+0.17%) | 564,500 |
| 12 Aug 2022 | CNY | 12.04 | 12.09 | 11.97 | 12.03 | 12.03 | -0.01 (-0.08%) | 395,700 |
| 11 Aug 2022 | CNY | 11.99 | 12.13 | 11.96 | 12.04 | 12.04 | +0.08 (+0.67%) | 624,400 |
| 10 Aug 2022 | CNY | 11.86 | 12 | 11.76 | 11.96 | 11.96 | +0.1 (+0.84%) | 506,200 |
| 9 Aug 2022 | CNY | 11.75 | 11.9 | 11.66 | 11.86 | 11.86 | +0.1 (+0.85%) | 504,110 |
| 8 Aug 2022 | CNY | 11.75 | 11.79 | 11.56 | 11.76 | 11.76 | +0.06 (+0.51%) | 358,000 |
| 5 Aug 2022 | CNY | 11.81 | 11.81 | 11.48 | 11.7 | 11.7 | +0.04 (+0.34%) | 464,200 |
| 4 Aug 2022 | CNY | 11.49 | 11.67 | 11.42 | 11.66 | 11.66 | +0.19 (+1.66%) | 685,500 |
| 3 Aug 2022 | CNY | 11.39 | 11.74 | 11.39 | 11.47 | 11.47 | +0.09 (+0.79%) | 728,400 |
| 2 Aug 2022 | CNY | 11.95 | 11.97 | 11.3 | 11.38 | 11.38 | -0.58 (-4.85%) | 976,600 |
| 1 Aug 2022 | CNY | 12.03 | 12.05 | 11.91 | 11.96 | 11.96 | +0.02 (+0.17%) | 481,800 |
| 29 Jul 2022 | CNY | 12.1 | 12.13 | 11.93 | 11.94 | 11.94 | -0.11 (-0.91%) | 516,100 |
| 28 Jul 2022 | CNY | 11.98 | 12.09 | 11.98 | 12.05 | 12.05 | +0.08 (+0.67%) | 671,700 |
| 27 Jul 2022 | CNY | 11.87 | 12.02 | 11.78 | 11.97 | 11.97 | +0.03 (+0.25%) | 552,582 |
| 26 Jul 2022 | CNY | 11.82 | 11.94 | 11.65 | 11.94 | 11.94 | +0.08 (+0.67%) | 608,900 |
| 25 Jul 2022 | CNY | 11.9 | 11.95 | 11.73 | 11.86 | 11.86 | +0.04 (+0.34%) | 526,800 |
| 22 Jul 2022 | CNY | 11.8 | 11.88 | 11.62 | 11.82 | 11.82 | +0.05 (+0.42%) | 520,100 |
| 21 Jul 2022 | CNY | 11.82 | 11.91 | 11.74 | 11.77 | 11.77 | -0.03 (-0.25%) | 435,200 |
| 20 Jul 2022 | CNY | 11.93 | 11.94 | 11.71 | 11.8 | 11.8 | -0.04 (-0.34%) | 522,800 |
| 19 Jul 2022 | CNY | 11.76 | 11.85 | 11.67 | 11.84 | 11.84 | +0.12 (+1.02%) | 649,300 |
| 18 Jul 2022 | CNY | 11.26 | 11.74 | 11.14 | 11.72 | 11.72 | +0.46 (+4.09%) | 1,200,200 |
| 15 Jul 2022 | CNY | 11.64 | 11.64 | 11.24 | 11.26 | 11.26 | -0.42 (-3.60%) | 1,136,400 |
| 14 Jul 2022 | CNY | 11.8 | 11.95 | 11.66 | 11.68 | 11.68 | -0.25 (-2.10%) | 1,007,600 |
| 13 Jul 2022 | CNY | 11.74 | 11.96 | 11.7 | 11.93 | 11.93 | -0.07 (-0.58%) | 1,256,082 |
| 12 Jul 2022 | CNY | 11.94 | 12.2 | 11.88 | 12 | 12 | +0.04 (+0.33%) | 655,577 |
