| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 9.07 | 8.66 | 8.86 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,599,750 |
| 5 Aug 2022 | CNY | 9.05 | 8.87 | 9.05 | 9 | 9 | -0.06 (-0.66%) | 3,307,900 |
| 4 Aug 2022 | CNY | 9.09 | 8.7 | 8.88 | 9.06 | 9.06 | +0.26 (+2.95%) | 4,670,360 |
| 3 Aug 2022 | CNY | 9.11 | 8.75 | 8.88 | 8.8 | 8.8 | -0.2 (-2.22%) | 4,847,200 |
| 2 Aug 2022 | CNY | 9.21 | 8.71 | 9.13 | 9 | 9 | -0.32 (-3.43%) | 6,935,670 |
| 1 Aug 2022 | CNY | 9.45 | 9.24 | 9.27 | 9.32 | 9.32 | -0.08 (-0.85%) | 3,980,600 |
| 29 Jul 2022 | CNY | 9.69 | 9.34 | 9.67 | 9.4 | 9.4 | -0.32 (-3.29%) | 6,972,400 |
| 28 Jul 2022 | CNY | 9.85 | 9.7 | 9.76 | 9.72 | 9.72 | -0.01 (-0.10%) | 3,764,640 |
| 27 Jul 2022 | CNY | 9.93 | 9.7 | 9.83 | 9.73 | 9.73 | -0.17 (-1.72%) | 4,698,210 |
| 26 Jul 2022 | CNY | 10.04 | 9.71 | 9.83 | 9.9 | 9.9 | +0.3 (+3.13%) | 8,533,000 |
| 25 Jul 2022 | CNY | 9.95 | 9.59 | 9.9 | 9.6 | 9.6 | -0.34 (-3.42%) | 7,177,400 |
| 22 Jul 2022 | CNY | 10.19 | 9.93 | 10.03 | 9.94 | 9.94 | -0.15 (-1.49%) | 6,476,000 |
| 21 Jul 2022 | CNY | 10.32 | 10.07 | 10.16 | 10.09 | 10.09 | -0.16 (-1.56%) | 6,484,400 |
| 20 Jul 2022 | CNY | 10.47 | 10.01 | 10.07 | 10.25 | 10.25 | +0.08 (+0.79%) | 9,072,600 |
| 19 Jul 2022 | CNY | 10.52 | 10.14 | 10.4 | 10.17 | 10.17 | -0.03 (-0.29%) | 8,621,000 |
| 18 Jul 2022 | CNY | 10.29 | 9.82 | 10 | 10.2 | 10.2 | +0.01 (+0.10%) | 8,378,100 |
| 15 Jul 2022 | CNY | 10.38 | 9.91 | 10.08 | 10.19 | 10.19 | +0.11 (+1.09%) | 11,315,000 |
| 14 Jul 2022 | CNY | 10.21 | 9.95 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 6,632,510 |
| 13 Jul 2022 | CNY | 10.24 | 10 | 10.03 | 10.15 | 10.15 | +0.18 (+1.81%) | 6,854,400 |
| 12 Jul 2022 | CNY | 10.29 | 9.97 | 10.22 | 9.97 | 9.97 | -0.24 (-2.35%) | 7,480,780 |
| 11 Jul 2022 | CNY | 10.38 | 10.05 | 10.2 | 10.21 | 10.21 | -0.32 (-3.04%) | 10,236,960 |
| 8 Jul 2022 | CNY | 10.99 | 10.5 | 10.86 | 10.53 | 10.53 | +0.06 (+0.57%) | 11,161,500 |
| 7 Jul 2022 | CNY | 10.63 | 10.33 | 10.45 | 10.47 | 10.47 | -0.08 (-0.76%) | 8,573,340 |
| 6 Jul 2022 | CNY | 11.15 | 10.4 | 11.04 | 10.55 | 10.55 | -0.53 (-4.78%) | 17,274,010 |
| 5 Jul 2022 | CNY | 11.43 | 10.94 | 11.1 | 11.08 | 11.08 | 0.0 (0.0%) | 16,260,600 |
| 4 Jul 2022 | CNY | 11.45 | 11.05 | 11.22 | 11.08 | 11.08 | -0.26 (-2.29%) | 13,743,620 |
| 1 Jul 2022 | CNY | 12.2 | 11.28 | 12.12 | 11.34 | 11.34 | -1.06 (-8.55%) | 26,143,980 |
| 30 Jun 2022 | CNY | 12.93 | 12.17 | 12.48 | 12.4 | 12.4 | +0.4 (+3.33%) | 29,861,040 |
| 29 Jun 2022 | CNY | 12.99 | 12 | 12.6 | 12 | 12 | -0.94 (-7.26%) | 33,175,730 |
| 28 Jun 2022 | CNY | 13.15 | 11.68 | 11.85 | 12.94 | 12.94 | +0.85 (+7.03%) | 39,600,970 |
