| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 11.63 | 11.76 | 11.5 | 11.66 | 11.66 | -0.01 (-0.09%) | 417,570 |
| 11 Aug 2022 | CNY | 11.72 | 11.72 | 11.59 | 11.67 | 11.67 | +0.03 (+0.26%) | 298,417 |
| 10 Aug 2022 | CNY | 11.48 | 11.7 | 11.41 | 11.64 | 11.64 | +0.16 (+1.39%) | 455,630 |
| 9 Aug 2022 | CNY | 11.38 | 11.48 | 11.26 | 11.48 | 11.48 | +0.05 (+0.44%) | 280,484 |
| 8 Aug 2022 | CNY | 11.4 | 11.43 | 11.16 | 11.43 | 11.43 | +0.12 (+1.06%) | 257,385 |
| 5 Aug 2022 | CNY | 11.31 | 11.33 | 11.16 | 11.31 | 11.31 | +0.07 (+0.62%) | 341,761 |
| 4 Aug 2022 | CNY | 11.05 | 11.26 | 11.05 | 11.24 | 11.24 | +0.14 (+1.26%) | 403,720 |
| 3 Aug 2022 | CNY | 11.02 | 11.28 | 10.95 | 11.1 | 11.1 | +0.08 (+0.73%) | 363,331 |
| 2 Aug 2022 | CNY | 11.31 | 11.31 | 10.81 | 11.02 | 11.02 | -0.44 (-3.84%) | 469,800 |
| 1 Aug 2022 | CNY | 11.45 | 11.49 | 11.26 | 11.46 | 11.46 | +0.01 (+0.09%) | 254,814 |
| 29 Jul 2022 | CNY | 11.46 | 11.5 | 11.36 | 11.45 | 11.45 | -0.01 (-0.09%) | 534,815 |
| 28 Jul 2022 | CNY | 11.37 | 11.46 | 11.21 | 11.46 | 11.46 | +0.2 (+1.78%) | 651,140 |
| 27 Jul 2022 | CNY | 11.11 | 11.29 | 11.11 | 11.26 | 11.26 | +0.04 (+0.36%) | 317,081 |
| 26 Jul 2022 | CNY | 11.16 | 11.22 | 10.91 | 11.22 | 11.22 | 0.0 (0.0%) | 538,595 |
| 25 Jul 2022 | CNY | 11.18 | 11.43 | 11.11 | 11.22 | 11.22 | +0.13 (+1.17%) | 692,737 |
| 22 Jul 2022 | CNY | 11.18 | 11.3 | 11.05 | 11.09 | 11.09 | +0.01 (+0.09%) | 584,915 |
| 21 Jul 2022 | CNY | 11.2 | 11.25 | 11.02 | 11.08 | 11.08 | -0.12 (-1.07%) | 455,377 |
| 20 Jul 2022 | CNY | 11.16 | 11.2 | 11.1 | 11.2 | 11.2 | +0.04 (+0.36%) | 571,990 |
| 19 Jul 2022 | CNY | 11.08 | 11.17 | 11.01 | 11.16 | 11.16 | +0.07 (+0.63%) | 674,811 |
| 18 Jul 2022 | CNY | 10.86 | 11.19 | 10.79 | 11.09 | 11.09 | +0.37 (+3.45%) | 781,334 |
| 15 Jul 2022 | CNY | 10.91 | 10.91 | 10.66 | 10.72 | 10.72 | -0.21 (-1.92%) | 328,289 |
| 14 Jul 2022 | CNY | 10.83 | 11.03 | 10.79 | 10.93 | 10.93 | +0.1 (+0.92%) | 303,559 |
| 13 Jul 2022 | CNY | 10.54 | 10.89 | 10.52 | 10.83 | 10.83 | +0.21 (+1.98%) | 531,543 |
| 12 Jul 2022 | CNY | 10.73 | 10.82 | 10.43 | 10.62 | 10.62 | -0.09 (-0.84%) | 306,430 |
| 11 Jul 2022 | CNY | 10.66 | 10.82 | 10.58 | 10.71 | 10.71 | -0.05 (-0.46%) | 322,076 |
| 8 Jul 2022 | CNY | 10.69 | 10.86 | 10.69 | 10.76 | 10.76 | +0.08 (+0.75%) | 291,728 |
| 7 Jul 2022 | CNY | 10.62 | 10.75 | 10.52 | 10.68 | 10.68 | +0.02 (+0.19%) | 272,948 |
| 6 Jul 2022 | CNY | 10.65 | 10.72 | 10.55 | 10.66 | 10.66 | +0.03 (+0.28%) | 333,431 |
| 5 Jul 2022 | CNY | 10.66 | 10.72 | 10.54 | 10.63 | 10.63 | -0.05 (-0.47%) | 350,435 |
| 4 Jul 2022 | CNY | 10.79 | 10.88 | 10.66 | 10.68 | 10.68 | -0.11 (-1.02%) | 323,420 |
