| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 10.13 | 10.26 | 9.99 | 10.24 | 10.24 | +0.07 (+0.69%) | 8,708,680 |
| 12 Aug 2022 | CNY | 10.3 | 10.38 | 10.1 | 10.17 | 10.17 | -0.14 (-1.36%) | 10,814,021 |
| 11 Aug 2022 | CNY | 10.56 | 10.57 | 10.24 | 10.31 | 10.31 | -0.25 (-2.37%) | 13,840,221 |
| 10 Aug 2022 | CNY | 10.51 | 10.75 | 10.29 | 10.56 | 10.56 | -0.03 (-0.28%) | 17,576,920 |
| 9 Aug 2022 | CNY | 10.25 | 10.69 | 10.03 | 10.59 | 10.59 | +0.34 (+3.32%) | 23,758,026 |
| 8 Aug 2022 | CNY | 10.03 | 10.4 | 9.94 | 10.25 | 10.25 | +0.11 (+1.08%) | 18,345,506 |
| 5 Aug 2022 | CNY | 10.42 | 10.8 | 10.11 | 10.14 | 10.14 | -0.19 (-1.84%) | 36,135,487 |
| 4 Aug 2022 | CNY | 9.45 | 10.33 | 9.42 | 10.33 | 10.33 | +0.94 (+10.01%) | 13,400,392 |
| 3 Aug 2022 | CNY | 9.63 | 10.1 | 9.27 | 9.39 | 9.39 | -0.11 (-1.16%) | 15,796,685 |
| 2 Aug 2022 | CNY | 9.99 | 10.08 | 9.4 | 9.5 | 9.5 | -0.59 (-5.85%) | 19,534,841 |
| 1 Aug 2022 | CNY | 9.87 | 10.65 | 9.61 | 10.09 | 10.09 | +0.08 (+0.80%) | 37,290,474 |
| 29 Jul 2022 | CNY | 9.07 | 10.01 | 9.07 | 10.01 | 10.01 | +0.91 (+10%) | 31,000,064 |
| 28 Jul 2022 | CNY | 9.06 | 9.17 | 9.03 | 9.1 | 9.1 | +0.05 (+0.55%) | 2,738,129 |
| 27 Jul 2022 | CNY | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | +0.05 (+0.56%) | 2,209,100 |
| 26 Jul 2022 | CNY | 8.91 | 9.01 | 8.77 | 9 | 9 | +0.1 (+1.12%) | 1,994,100 |
| 25 Jul 2022 | CNY | 9.14 | 9.14 | 8.87 | 8.9 | 8.9 | -0.18 (-1.98%) | 2,326,300 |
| 22 Jul 2022 | CNY | 9.05 | 9.16 | 8.98 | 9.08 | 9.08 | +0.01 (+0.11%) | 3,605,700 |
| 21 Jul 2022 | CNY | 9.12 | 9.35 | 9.01 | 9.07 | 9.07 | -0.05 (-0.55%) | 5,188,374 |
| 20 Jul 2022 | CNY | 8.95 | 9.12 | 8.84 | 9.12 | 9.12 | +0.23 (+2.59%) | 5,061,774 |
| 19 Jul 2022 | CNY | 8.75 | 8.91 | 8.67 | 8.89 | 8.89 | +0.16 (+1.83%) | 3,250,621 |
| 18 Jul 2022 | CNY | 8.43 | 8.75 | 8.43 | 8.73 | 8.73 | +0.26 (+3.07%) | 3,414,825 |
| 15 Jul 2022 | CNY | 8.81 | 8.82 | 8.47 | 8.47 | 8.47 | -0.29 (-3.31%) | 3,698,401 |
| 14 Jul 2022 | CNY | 8.8 | 8.81 | 8.65 | 8.76 | 8.76 | -0.07 (-0.79%) | 2,255,900 |
| 13 Jul 2022 | CNY | 8.51 | 8.83 | 8.51 | 8.83 | 8.83 | +0.25 (+2.91%) | 4,126,238 |
| 12 Jul 2022 | CNY | 8.76 | 8.81 | 8.5 | 8.58 | 8.58 | -0.34 (-3.81%) | 5,835,028 |
| 11 Jul 2022 | CNY | 8.99 | 9.02 | 8.85 | 8.92 | 8.92 | -0.11 (-1.22%) | 2,327,321 |
| 8 Jul 2022 | CNY | 9.09 | 9.11 | 9 | 9.03 | 9.03 | -0.02 (-0.22%) | 2,762,501 |
| 7 Jul 2022 | CNY | 8.82 | 9.16 | 8.82 | 9.05 | 9.05 | +0.19 (+2.14%) | 4,338,521 |
| 6 Jul 2022 | CNY | 9.24 | 9.25 | 8.81 | 8.86 | 8.86 | -0.38 (-4.11%) | 7,108,300 |
| 5 Jul 2022 | CNY | 9.15 | 9.42 | 9.09 | 9.24 | 9.24 | +0.1 (+1.09%) | 7,326,500 |
