| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 12.18 | 12.73 | 11.81 | 12.55 | 12.55 | +0.49 (+4.06%) | 60,471,461 |
| 11 Aug 2022 | CNY | 12.6 | 12.85 | 11.85 | 12.06 | 12.06 | -0.55 (-4.36%) | 58,831,438 |
| 10 Aug 2022 | CNY | 12.02 | 12.82 | 12.02 | 12.61 | 12.61 | +0.67 (+5.61%) | 62,674,555 |
| 9 Aug 2022 | CNY | 12.01 | 12.05 | 11.74 | 11.94 | 11.94 | +0.03 (+0.25%) | 33,418,842 |
| 8 Aug 2022 | CNY | 11.72 | 12.05 | 11.31 | 11.91 | 11.91 | +0.05 (+0.42%) | 84,712,614 |
| 5 Aug 2022 | CNY | 11.12 | 11.86 | 11.06 | 11.86 | 11.86 | +1.08 (+10.02%) | 104,069,693 |
| 4 Aug 2022 | CNY | 10.53 | 10.96 | 10.52 | 10.78 | 10.78 | +0.11 (+1.03%) | 28,092,694 |
| 3 Aug 2022 | CNY | 10.4 | 10.96 | 10.2 | 10.67 | 10.67 | +0.06 (+0.57%) | 43,711,833 |
| 2 Aug 2022 | CNY | 10.7 | 10.88 | 10.53 | 10.61 | 10.61 | -0.03 (-0.28%) | 44,970,297 |
| 1 Aug 2022 | CNY | 10.85 | 11.15 | 10.45 | 10.64 | 10.64 | -0.21 (-1.94%) | 40,896,149 |
| 29 Jul 2022 | CNY | 10.6 | 11.1 | 10.49 | 10.85 | 10.85 | +0.5 (+4.83%) | 71,053,760 |
| 28 Jul 2022 | CNY | 10.51 | 10.9 | 10.28 | 10.35 | 10.35 | -0.22 (-2.08%) | 57,661,264 |
| 27 Jul 2022 | CNY | 10.49 | 10.69 | 10.34 | 10.57 | 10.57 | +0.14 (+1.34%) | 26,633,065 |
| 26 Jul 2022 | CNY | 10.35 | 10.66 | 10.26 | 10.43 | 10.43 | +0.28 (+2.76%) | 54,597,668 |
| 25 Jul 2022 | CNY | 9.64 | 10.35 | 9.56 | 10.15 | 10.15 | +0.59 (+6.17%) | 57,384,931 |
| 22 Jul 2022 | CNY | 9.8 | 10.09 | 9.49 | 9.56 | 9.56 | -0.06 (-0.62%) | 31,126,332 |
| 21 Jul 2022 | CNY | 9.62 | 9.74 | 9.49 | 9.62 | 9.62 | +0.09 (+0.94%) | 20,532,856 |
| 20 Jul 2022 | CNY | 9.58 | 9.58 | 9.42 | 9.53 | 9.53 | +0.01 (+0.11%) | 17,987,922 |
| 19 Jul 2022 | CNY | 9.57 | 9.64 | 9.36 | 9.52 | 9.52 | -0.03 (-0.31%) | 17,758,042 |
| 18 Jul 2022 | CNY | 9.16 | 9.65 | 9.16 | 9.55 | 9.55 | +0.4 (+4.37%) | 31,272,139 |
| 15 Jul 2022 | CNY | 9.61 | 9.68 | 9.15 | 9.15 | 9.15 | -0.59 (-6.06%) | 33,270,448 |
| 14 Jul 2022 | CNY | 9.78 | 9.87 | 9.57 | 9.74 | 9.74 | +0.02 (+0.21%) | 21,710,762 |
| 13 Jul 2022 | CNY | 9.77 | 9.87 | 9.66 | 9.72 | 9.72 | -0.1 (-1.02%) | 18,679,603 |
| 12 Jul 2022 | CNY | 9.72 | 9.89 | 9.56 | 9.82 | 9.82 | +0.05 (+0.51%) | 23,378,657 |
| 11 Jul 2022 | CNY | 9.5 | 9.85 | 9.35 | 9.77 | 9.77 | +0.21 (+2.20%) | 29,757,365 |
| 8 Jul 2022 | CNY | 9.79 | 9.79 | 9.51 | 9.56 | 9.56 | -0.17 (-1.75%) | 18,115,854 |
| 7 Jul 2022 | CNY | 9.51 | 9.85 | 9.51 | 9.73 | 9.73 | +0.13 (+1.35%) | 21,926,172 |
| 6 Jul 2022 | CNY | 9.41 | 9.69 | 9.35 | 9.6 | 9.6 | -0.1 (-1.03%) | 24,346,407 |
| 5 Jul 2022 | CNY | 9.76 | 9.91 | 9.57 | 9.7 | 9.7 | -0.1 (-1.02%) | 23,733,107 |
| 4 Jul 2022 | CNY | 9.65 | 9.83 | 9.62 | 9.8 | 9.8 | +0.19 (+1.98%) | 19,638,914 |
