| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 12.04 | 12.06 | 12 | 12.05 | 12.05 | +0.05 (+0.42%) | 605,227 |
| 16 Aug 2022 | CNY | 12.01 | 12.08 | 11.98 | 12 | 12 | -0.04 (-0.33%) | 469,217 |
| 15 Aug 2022 | CNY | 12.08 | 12.08 | 12.01 | 12.04 | 12.04 | -0.02 (-0.17%) | 572,008 |
| 12 Aug 2022 | CNY | 12.14 | 12.15 | 12.05 | 12.06 | 12.06 | -0.06 (-0.50%) | 729,175 |
| 11 Aug 2022 | CNY | 11.97 | 12.17 | 11.97 | 12.12 | 12.12 | +0.11 (+0.92%) | 984,535 |
| 10 Aug 2022 | CNY | 12.01 | 12.08 | 11.96 | 12.01 | 12.01 | -0.02 (-0.17%) | 431,483 |
| 9 Aug 2022 | CNY | 12 | 12.1 | 11.92 | 12.03 | 12.03 | +0.03 (+0.25%) | 733,632 |
| 8 Aug 2022 | CNY | 11.84 | 12.03 | 11.83 | 12 | 12 | +0.13 (+1.10%) | 873,548 |
| 5 Aug 2022 | CNY | 11.63 | 11.92 | 11.63 | 11.87 | 11.87 | +0.25 (+2.15%) | 1,081,644 |
| 4 Aug 2022 | CNY | 11.69 | 11.69 | 11.5 | 11.62 | 11.62 | +0.09 (+0.78%) | 507,485 |
| 3 Aug 2022 | CNY | 11.45 | 11.75 | 11.45 | 11.53 | 11.53 | +0.01 (+0.09%) | 777,444 |
| 2 Aug 2022 | CNY | 11.94 | 11.94 | 11.38 | 11.52 | 11.52 | -0.42 (-3.52%) | 1,472,384 |
| 1 Aug 2022 | CNY | 11.88 | 12.03 | 11.8 | 11.94 | 11.94 | +0.08 (+0.67%) | 676,190 |
| 29 Jul 2022 | CNY | 12.1 | 12.1 | 11.86 | 11.86 | 11.86 | -0.14 (-1.17%) | 894,893 |
| 28 Jul 2022 | CNY | 11.97 | 12.05 | 11.95 | 12 | 12 | +0.1 (+0.84%) | 781,534 |
| 27 Jul 2022 | CNY | 11.96 | 11.98 | 11.85 | 11.9 | 11.9 | -0.02 (-0.17%) | 811,256 |
| 26 Jul 2022 | CNY | 11.95 | 11.97 | 11.77 | 11.92 | 11.92 | -0.03 (-0.25%) | 673,795 |
| 25 Jul 2022 | CNY | 12.08 | 12.1 | 11.89 | 11.95 | 11.95 | -0.04 (-0.33%) | 668,716 |
| 22 Jul 2022 | CNY | 12.2 | 12.25 | 11.9 | 11.99 | 11.99 | -0.2 (-1.64%) | 1,062,179 |
| 21 Jul 2022 | CNY | 12.21 | 12.32 | 12.15 | 12.19 | 12.19 | -0.02 (-0.16%) | 775,719 |
| 20 Jul 2022 | CNY | 12.1 | 12.29 | 11.99 | 12.21 | 12.21 | +0.14 (+1.16%) | 1,082,116 |
| 19 Jul 2022 | CNY | 11.96 | 12.08 | 11.96 | 12.07 | 12.07 | +0.12 (+1.00%) | 950,963 |
| 18 Jul 2022 | CNY | 11.88 | 11.98 | 11.79 | 11.95 | 11.95 | +0.14 (+1.19%) | 830,685 |
| 15 Jul 2022 | CNY | 11.92 | 11.99 | 11.81 | 11.81 | 11.81 | -0.13 (-1.09%) | 657,410 |
| 14 Jul 2022 | CNY | 11.9 | 12.04 | 11.8 | 11.94 | 11.94 | +0.01 (+0.08%) | 841,973 |
| 13 Jul 2022 | CNY | 12.06 | 12.11 | 11.87 | 11.93 | 11.93 | -0.14 (-1.16%) | 1,291,040 |
| 12 Jul 2022 | CNY | 12.17 | 12.17 | 11.98 | 12.07 | 12.07 | -0.04 (-0.33%) | 1,118,951 |
| 11 Jul 2022 | CNY | 12.23 | 12.33 | 12.02 | 12.11 | 12.11 | -0.15 (-1.22%) | 1,435,915 |
| 8 Jul 2022 | CNY | 12.18 | 12.5 | 12.18 | 12.26 | 12.26 | +0.1 (+0.82%) | 1,382,388 |
| 7 Jul 2022 | CNY | 12.39 | 12.48 | 12.15 | 12.16 | 12.16 | -0.21 (-1.70%) | 2,660,813 |
