| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.67 | 10.86 | 9.78 | 10.15 | 10.15 | -0.25 (-2.40%) | 81,515,744 |
| 19 Aug 2022 | CNY | 9.66 | 10.4 | 9.66 | 10.4 | 10.4 | +0.95 (+10.05%) | 15,656,433 |
| 18 Aug 2022 | CNY | 9.68 | 10.16 | 9.4 | 9.45 | 9.45 | -0.22 (-2.28%) | 38,801,104 |
| 17 Aug 2022 | CNY | 9.4 | 9.88 | 9.37 | 9.67 | 9.67 | +0.23 (+2.44%) | 50,614,911 |
| 16 Aug 2022 | CNY | 9.18 | 10.13 | 9.1 | 9.44 | 9.44 | +0.23 (+2.50%) | 91,121,010 |
| 15 Aug 2022 | CNY | 8.36 | 9.21 | 8.3 | 9.21 | 9.21 | +0.84 (+10.04%) | 64,047,283 |
| 12 Aug 2022 | CNY | 8.02 | 8.58 | 7.82 | 8.37 | 8.37 | +0.44 (+5.55%) | 48,685,567 |
| 11 Aug 2022 | CNY | 7.55 | 7.93 | 7.52 | 7.93 | 7.93 | +0.45 (+6.02%) | 22,845,532 |
| 10 Aug 2022 | CNY | 7.41 | 7.51 | 7.38 | 7.48 | 7.48 | +0.09 (+1.22%) | 8,418,841 |
| 9 Aug 2022 | CNY | 7.43 | 7.44 | 7.34 | 7.39 | 7.39 | -0.01 (-0.14%) | 5,729,698 |
| 8 Aug 2022 | CNY | 7.35 | 7.47 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 7,804,988 |
| 5 Aug 2022 | CNY | 7.35 | 7.4 | 7.22 | 7.39 | 7.39 | +0.05 (+0.68%) | 8,577,955 |
| 4 Aug 2022 | CNY | 7.33 | 7.39 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 5,933,225 |
| 3 Aug 2022 | CNY | 7.27 | 7.4 | 7.26 | 7.28 | 7.28 | +0.01 (+0.14%) | 8,489,440 |
| 2 Aug 2022 | CNY | 7.6 | 7.62 | 7.18 | 7.27 | 7.27 | -0.44 (-5.71%) | 17,218,416 |
| 1 Aug 2022 | CNY | 7.65 | 7.72 | 7.58 | 7.71 | 7.71 | +0.05 (+0.65%) | 7,221,886 |
| 29 Jul 2022 | CNY | 7.73 | 7.78 | 7.66 | 7.66 | 7.66 | -0.08 (-1.03%) | 7,187,061 |
| 28 Jul 2022 | CNY | 7.84 | 7.84 | 7.72 | 7.74 | 7.74 | -0.04 (-0.51%) | 8,288,445 |
| 27 Jul 2022 | CNY | 7.74 | 7.83 | 7.71 | 7.78 | 7.78 | +0.05 (+0.65%) | 8,418,472 |
| 26 Jul 2022 | CNY | 7.72 | 7.74 | 7.6 | 7.73 | 7.73 | +0.05 (+0.65%) | 5,512,314 |
| 25 Jul 2022 | CNY | 7.81 | 7.87 | 7.61 | 7.68 | 7.68 | -0.14 (-1.79%) | 8,399,998 |
| 22 Jul 2022 | CNY | 7.93 | 8 | 7.76 | 7.82 | 7.82 | -0.12 (-1.51%) | 10,922,455 |
| 21 Jul 2022 | CNY | 8.2 | 8.2 | 7.92 | 7.94 | 7.94 | -0.23 (-2.82%) | 13,803,964 |
| 20 Jul 2022 | CNY | 8.11 | 8.18 | 8.09 | 8.17 | 8.17 | +0.06 (+0.74%) | 7,237,630 |
| 19 Jul 2022 | CNY | 8.09 | 8.19 | 8.06 | 8.11 | 8.11 | +0.01 (+0.12%) | 10,503,712 |
| 18 Jul 2022 | CNY | 8.04 | 8.14 | 7.95 | 8.1 | 8.1 | +0.11 (+1.38%) | 10,393,940 |
| 15 Jul 2022 | CNY | 8.02 | 8.14 | 7.85 | 7.99 | 7.99 | -0.02 (-0.25%) | 13,082,501 |
| 14 Jul 2022 | CNY | 8.43 | 8.43 | 7.98 | 8.01 | 8.01 | -0.45 (-5.32%) | 24,135,724 |
| 13 Jul 2022 | CNY | 8.37 | 8.46 | 8.31 | 8.46 | 8.46 | +0.07 (+0.83%) | 12,914,243 |
| 12 Jul 2022 | CNY | 8.17 | 8.44 | 8.11 | 8.39 | 8.39 | +0.22 (+2.69%) | 15,047,187 |
