| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.5 | 10.98 | 10.38 | 10.91 | 10.91 | +0.5 (+4.80%) | 150,409,438 |
| 19 Aug 2022 | CNY | 10.43 | 10.58 | 10.3 | 10.41 | 10.41 | -0.09 (-0.86%) | 82,752,954 |
| 18 Aug 2022 | CNY | 10.6 | 10.65 | 10.44 | 10.5 | 10.5 | -0.11 (-1.04%) | 70,967,102 |
| 17 Aug 2022 | CNY | 10.69 | 10.7 | 10.38 | 10.61 | 10.61 | +0.03 (+0.28%) | 89,954,172 |
| 16 Aug 2022 | CNY | 10.62 | 10.75 | 10.43 | 10.58 | 10.58 | -0.11 (-1.03%) | 97,571,183 |
| 15 Aug 2022 | CNY | 10.47 | 10.89 | 10.32 | 10.69 | 10.69 | +0.2 (+1.91%) | 147,276,643 |
| 12 Aug 2022 | CNY | 10.37 | 10.65 | 10.29 | 10.49 | 10.49 | +0.12 (+1.16%) | 135,253,115 |
| 11 Aug 2022 | CNY | 10.3 | 10.59 | 10.22 | 10.37 | 10.37 | +0.05 (+0.48%) | 140,656,199 |
| 10 Aug 2022 | CNY | 9.88 | 10.56 | 9.86 | 10.32 | 10.32 | +0.44 (+4.45%) | 196,237,136 |
| 9 Aug 2022 | CNY | 9.76 | 9.9 | 9.72 | 9.88 | 9.88 | +0.1 (+1.02%) | 64,287,367 |
| 8 Aug 2022 | CNY | 9.66 | 9.8 | 9.59 | 9.78 | 9.78 | +0.03 (+0.31%) | 48,084,515 |
| 5 Aug 2022 | CNY | 9.42 | 9.85 | 9.38 | 9.75 | 9.75 | +0.36 (+3.83%) | 73,650,488 |
| 4 Aug 2022 | CNY | 9.35 | 9.46 | 9.27 | 9.39 | 9.39 | +0.04 (+0.43%) | 45,330,589 |
| 3 Aug 2022 | CNY | 9.47 | 9.72 | 9.33 | 9.35 | 9.35 | -0.2 (-2.09%) | 62,208,384 |
| 2 Aug 2022 | CNY | 9.91 | 9.92 | 9.44 | 9.55 | 9.55 | -0.55 (-5.45%) | 104,763,874 |
| 1 Aug 2022 | CNY | 10.03 | 10.21 | 9.89 | 10.1 | 10.1 | +0.06 (+0.60%) | 87,967,249 |
| 29 Jul 2022 | CNY | 9.9 | 10.17 | 9.81 | 10.04 | 10.04 | +0.2 (+2.03%) | 127,639,493 |
| 28 Jul 2022 | CNY | 9.86 | 9.97 | 9.77 | 9.84 | 9.84 | +0.09 (+0.92%) | 57,771,226 |
| 27 Jul 2022 | CNY | 9.71 | 9.87 | 9.7 | 9.75 | 9.75 | -0.07 (-0.71%) | 43,020,758 |
| 26 Jul 2022 | CNY | 9.8 | 9.84 | 9.57 | 9.82 | 9.82 | -0.02 (-0.20%) | 61,268,798 |
| 25 Jul 2022 | CNY | 10.12 | 10.18 | 9.77 | 9.84 | 9.84 | +0.26 (+2.71%) | 125,088,752 |
| 22 Jul 2022 | CNY | 9.41 | 9.69 | 9.41 | 9.58 | 9.58 | +0.14 (+1.48%) | 67,418,873 |
| 21 Jul 2022 | CNY | 9.59 | 9.62 | 9.44 | 9.44 | 9.44 | -0.13 (-1.36%) | 49,242,310 |
| 20 Jul 2022 | CNY | 9.6 | 9.64 | 9.52 | 9.57 | 9.57 | -0.06 (-0.62%) | 48,984,871 |
| 19 Jul 2022 | CNY | 9.68 | 9.81 | 9.55 | 9.63 | 9.63 | +0.03 (+0.31%) | 60,406,913 |
| 18 Jul 2022 | CNY | 9.41 | 9.62 | 9.36 | 9.6 | 9.6 | +0.37 (+4.01%) | 76,676,776 |
| 15 Jul 2022 | CNY | 9.35 | 9.44 | 9.22 | 9.23 | 9.23 | -0.2 (-2.12%) | 58,278,513 |
| 14 Jul 2022 | CNY | 9.45 | 9.5 | 9.4 | 9.43 | 9.43 | -0.08 (-0.84%) | 46,686,924 |
| 13 Jul 2022 | CNY | 9.57 | 9.59 | 9.38 | 9.51 | 9.51 | -0.15 (-1.55%) | 78,013,296 |
| 12 Jul 2022 | CNY | 9.61 | 9.83 | 9.61 | 9.66 | 9.66 | -0.01 (-0.10%) | 55,089,011 |
