| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 10.19 | 10.19 | 9.91 | 9.92 | 9.92 | -0.21 (-2.07%) | 5,960,766 |
| 23 Aug 2022 | CNY | 10.22 | 10.22 | 10.1 | 10.13 | 10.13 | -0.12 (-1.17%) | 4,978,964 |
| 22 Aug 2022 | CNY | 10.14 | 10.27 | 10.07 | 10.25 | 10.25 | +0.13 (+1.28%) | 6,459,153 |
| 19 Aug 2022 | CNY | 10.15 | 10.22 | 10.11 | 10.12 | 10.12 | -0.01 (-0.10%) | 3,134,150 |
| 18 Aug 2022 | CNY | 10.21 | 10.24 | 10.12 | 10.13 | 10.13 | -0.11 (-1.07%) | 3,618,442 |
| 17 Aug 2022 | CNY | 10.27 | 10.3 | 10.18 | 10.24 | 10.24 | -0.03 (-0.29%) | 3,939,916 |
| 16 Aug 2022 | CNY | 10.2 | 10.4 | 10.16 | 10.27 | 10.27 | +0.13 (+1.28%) | 6,159,644 |
| 15 Aug 2022 | CNY | 10.16 | 10.25 | 10.1 | 10.14 | 10.14 | -0.03 (-0.29%) | 2,922,600 |
| 12 Aug 2022 | CNY | 10.14 | 10.19 | 10.08 | 10.17 | 10.17 | +0.03 (+0.30%) | 3,495,279 |
| 11 Aug 2022 | CNY | 10.02 | 10.14 | 10.02 | 10.14 | 10.14 | +0.13 (+1.30%) | 3,773,033 |
| 10 Aug 2022 | CNY | 10.03 | 10.09 | 9.98 | 10.01 | 10.01 | -0.02 (-0.20%) | 2,902,506 |
| 9 Aug 2022 | CNY | 10.1 | 10.12 | 9.99 | 10.03 | 10.03 | -0.07 (-0.69%) | 3,378,793 |
| 8 Aug 2022 | CNY | 9.99 | 10.2 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 4,090,791 |
| 5 Aug 2022 | CNY | 9.83 | 10 | 9.77 | 10 | 10 | +0.19 (+1.94%) | 4,081,100 |
| 4 Aug 2022 | CNY | 9.86 | 9.9 | 9.72 | 9.81 | 9.81 | +0.04 (+0.41%) | 3,540,901 |
| 3 Aug 2022 | CNY | 9.76 | 9.96 | 9.76 | 9.77 | 9.77 | -0.09 (-0.91%) | 5,753,402 |
| 2 Aug 2022 | CNY | 10.13 | 10.13 | 9.81 | 9.86 | 9.86 | -0.33 (-3.24%) | 7,713,413 |
| 1 Aug 2022 | CNY | 10.25 | 10.27 | 10.16 | 10.19 | 10.19 | -0.09 (-0.88%) | 3,872,638 |
| 29 Jul 2022 | CNY | 10.34 | 10.39 | 10.28 | 10.28 | 10.28 | -0.07 (-0.68%) | 3,804,900 |
| 28 Jul 2022 | CNY | 10.33 | 10.36 | 10.3 | 10.35 | 10.35 | +0.05 (+0.49%) | 3,624,199 |
| 27 Jul 2022 | CNY | 10.3 | 10.3 | 10.24 | 10.3 | 10.3 | 0.0 (0.0%) | 2,301,726 |
| 26 Jul 2022 | CNY | 10.19 | 10.3 | 10.17 | 10.3 | 10.3 | +0.09 (+0.88%) | 3,211,707 |
| 25 Jul 2022 | CNY | 10.23 | 10.29 | 10.18 | 10.21 | 10.21 | -0.02 (-0.20%) | 3,142,428 |
| 22 Jul 2022 | CNY | 10.26 | 10.32 | 10.18 | 10.23 | 10.23 | -0.03 (-0.29%) | 4,694,465 |
| 21 Jul 2022 | CNY | 10.37 | 10.37 | 10.25 | 10.26 | 10.26 | -0.1 (-0.97%) | 4,451,665 |
| 20 Jul 2022 | CNY | 10.39 | 10.39 | 10.31 | 10.36 | 10.36 | +0.02 (+0.19%) | 4,337,422 |
| 19 Jul 2022 | CNY | 10.35 | 10.37 | 10.26 | 10.34 | 10.34 | -0.03 (-0.29%) | 4,871,400 |
| 18 Jul 2022 | CNY | 10.17 | 10.41 | 10.17 | 10.37 | 10.37 | +0.2 (+1.97%) | 6,307,446 |
| 15 Jul 2022 | CNY | 10.45 | 10.46 | 10.17 | 10.17 | 10.17 | -0.3 (-2.87%) | 9,365,007 |
| 14 Jul 2022 | CNY | 10.62 | 10.62 | 10.43 | 10.47 | 10.47 | -0.16 (-1.51%) | 7,689,345 |
