| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.67 | 10.51 | 9.65 | 10.45 | 10.45 | +0.75 (+7.73%) | 46,084,552 |
| 19 Aug 2022 | CNY | 9.86 | 9.91 | 9.68 | 9.7 | 9.7 | -0.11 (-1.12%) | 17,146,825 |
| 18 Aug 2022 | CNY | 9.91 | 9.95 | 9.76 | 9.81 | 9.81 | -0.08 (-0.81%) | 15,690,220 |
| 17 Aug 2022 | CNY | 10.06 | 10.31 | 9.84 | 9.89 | 9.89 | -0.17 (-1.69%) | 22,768,239 |
| 16 Aug 2022 | CNY | 10.01 | 10.14 | 9.91 | 10.06 | 10.06 | -0.04 (-0.40%) | 25,956,447 |
| 15 Aug 2022 | CNY | 10.03 | 10.26 | 10.03 | 10.1 | 10.1 | +0.11 (+1.10%) | 27,713,354 |
| 12 Aug 2022 | CNY | 9.84 | 10.18 | 9.81 | 9.99 | 9.99 | +0.14 (+1.42%) | 34,387,612 |
| 11 Aug 2022 | CNY | 9.8 | 9.92 | 9.73 | 9.85 | 9.85 | +0.14 (+1.44%) | 20,916,465 |
| 10 Aug 2022 | CNY | 9.66 | 9.93 | 9.63 | 9.71 | 9.71 | +0.01 (+0.10%) | 25,221,393 |
| 9 Aug 2022 | CNY | 9.74 | 9.78 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 29,637,307 |
| 8 Aug 2022 | CNY | 9.23 | 9.74 | 9.17 | 9.7 | 9.7 | +0.46 (+4.98%) | 44,110,866 |
| 5 Aug 2022 | CNY | 9.22 | 9.28 | 9.07 | 9.24 | 9.24 | +0.02 (+0.22%) | 14,173,900 |
| 4 Aug 2022 | CNY | 9.08 | 9.32 | 9.02 | 9.22 | 9.22 | +0.18 (+1.99%) | 16,126,578 |
| 3 Aug 2022 | CNY | 9.04 | 9.36 | 9 | 9.04 | 9.04 | +0.02 (+0.22%) | 21,694,630 |
| 2 Aug 2022 | CNY | 9.55 | 9.55 | 8.95 | 9.02 | 9.02 | -0.62 (-6.43%) | 32,466,434 |
| 1 Aug 2022 | CNY | 9.39 | 9.64 | 9.28 | 9.64 | 9.64 | +0.26 (+2.77%) | 21,951,929 |
| 29 Jul 2022 | CNY | 9.5 | 9.58 | 9.37 | 9.38 | 9.38 | -0.1 (-1.05%) | 14,197,893 |
| 28 Jul 2022 | CNY | 9.59 | 9.66 | 9.44 | 9.48 | 9.48 | -0.04 (-0.42%) | 17,801,721 |
| 27 Jul 2022 | CNY | 9.45 | 9.67 | 9.43 | 9.52 | 9.52 | +0.03 (+0.32%) | 20,022,124 |
| 26 Jul 2022 | CNY | 9.25 | 9.5 | 9.14 | 9.49 | 9.49 | +0.25 (+2.71%) | 18,028,241 |
| 25 Jul 2022 | CNY | 9.29 | 9.46 | 9.19 | 9.24 | 9.24 | -0.06 (-0.65%) | 12,859,426 |
| 22 Jul 2022 | CNY | 9.37 | 9.44 | 9.17 | 9.3 | 9.3 | -0.01 (-0.11%) | 14,237,170 |
| 21 Jul 2022 | CNY | 9.52 | 9.52 | 9.29 | 9.31 | 9.31 | -0.21 (-2.21%) | 19,667,045 |
| 20 Jul 2022 | CNY | 9.55 | 9.59 | 9.48 | 9.52 | 9.52 | 0.0 (0.0%) | 18,405,726 |
| 19 Jul 2022 | CNY | 9.42 | 9.65 | 9.38 | 9.52 | 9.52 | +0.11 (+1.17%) | 30,437,385 |
| 18 Jul 2022 | CNY | 9.15 | 9.42 | 9.13 | 9.41 | 9.41 | +0.27 (+2.95%) | 24,433,849 |
| 15 Jul 2022 | CNY | 9.05 | 9.27 | 9 | 9.14 | 9.14 | +0.18 (+2.01%) | 28,631,364 |
| 14 Jul 2022 | CNY | 8.98 | 9 | 8.86 | 8.96 | 8.96 | -0.04 (-0.44%) | 11,340,807 |
| 13 Jul 2022 | CNY | 8.92 | 9 | 8.82 | 9 | 9 | +0.06 (+0.67%) | 13,149,988 |
| 12 Jul 2022 | CNY | 8.98 | 9.06 | 8.92 | 8.94 | 8.94 | -0.04 (-0.45%) | 11,249,448 |
