| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 10.04 | 10.09 | 9.85 | 9.94 | 9.94 | -0.11 (-1.09%) | 18,979,283 |
| 22 Aug 2022 | CNY | 9.78 | 10.08 | 9.65 | 10.05 | 10.05 | +0.27 (+2.76%) | 28,234,274 |
| 19 Aug 2022 | CNY | 9.86 | 10.05 | 9.78 | 9.78 | 9.78 | -0.08 (-0.81%) | 18,155,603 |
| 18 Aug 2022 | CNY | 9.87 | 9.98 | 9.8 | 9.86 | 9.86 | -0.04 (-0.40%) | 18,480,756 |
| 17 Aug 2022 | CNY | 10 | 10.01 | 9.74 | 9.9 | 9.9 | -0.06 (-0.60%) | 21,107,494 |
| 16 Aug 2022 | CNY | 10.04 | 10.04 | 9.9 | 9.96 | 9.96 | -0.04 (-0.40%) | 20,157,811 |
| 15 Aug 2022 | CNY | 9.78 | 10.03 | 9.76 | 10 | 10 | +0.19 (+1.94%) | 19,816,514 |
| 12 Aug 2022 | CNY | 9.82 | 10.07 | 9.77 | 9.81 | 9.81 | -0.04 (-0.41%) | 21,815,465 |
| 11 Aug 2022 | CNY | 9.72 | 9.87 | 9.69 | 9.85 | 9.85 | +0.18 (+1.86%) | 21,200,838 |
| 10 Aug 2022 | CNY | 9.58 | 9.85 | 9.51 | 9.67 | 9.67 | +0.08 (+0.83%) | 26,390,680 |
| 9 Aug 2022 | CNY | 9.32 | 9.63 | 9.28 | 9.59 | 9.59 | +0.27 (+2.90%) | 30,174,947 |
| 8 Aug 2022 | CNY | 9.33 | 9.39 | 9.25 | 9.32 | 9.32 | -0.01 (-0.11%) | 20,915,894 |
| 5 Aug 2022 | CNY | 9.31 | 9.36 | 9.12 | 9.33 | 9.33 | +0.03 (+0.32%) | 25,681,109 |
| 4 Aug 2022 | CNY | 9.24 | 9.43 | 9.15 | 9.3 | 9.3 | +0.07 (+0.76%) | 20,850,677 |
| 3 Aug 2022 | CNY | 9.4 | 9.62 | 9.18 | 9.23 | 9.23 | -0.18 (-1.91%) | 20,615,619 |
| 2 Aug 2022 | CNY | 9.79 | 9.79 | 9.2 | 9.41 | 9.41 | -0.47 (-4.76%) | 26,150,540 |
| 1 Aug 2022 | CNY | 9.66 | 9.94 | 9.6 | 9.88 | 9.88 | +0.12 (+1.23%) | 21,611,811 |
| 29 Jul 2022 | CNY | 9.96 | 10.06 | 9.72 | 9.76 | 9.76 | -0.23 (-2.30%) | 27,198,157 |
| 28 Jul 2022 | CNY | 9.85 | 10.21 | 9.77 | 9.99 | 9.99 | +0.21 (+2.15%) | 31,405,910 |
| 27 Jul 2022 | CNY | 9.79 | 9.87 | 9.71 | 9.78 | 9.78 | -0.06 (-0.61%) | 19,721,203 |
| 26 Jul 2022 | CNY | 9.79 | 9.98 | 9.75 | 9.84 | 9.84 | +0.08 (+0.82%) | 22,967,499 |
| 25 Jul 2022 | CNY | 10.07 | 10.2 | 9.68 | 9.76 | 9.76 | -0.33 (-3.27%) | 24,477,407 |
| 22 Jul 2022 | CNY | 10.25 | 10.32 | 9.93 | 10.09 | 10.09 | -0.12 (-1.18%) | 24,189,391 |
| 21 Jul 2022 | CNY | 10.43 | 10.43 | 10.21 | 10.21 | 10.21 | -0.24 (-2.30%) | 18,196,977 |
| 20 Jul 2022 | CNY | 10.58 | 10.64 | 10.43 | 10.45 | 10.45 | -0.11 (-1.04%) | 19,292,103 |
| 19 Jul 2022 | CNY | 10.51 | 10.68 | 10.42 | 10.56 | 10.56 | -0.01 (-0.09%) | 20,285,455 |
| 18 Jul 2022 | CNY | 10.43 | 10.58 | 10.36 | 10.57 | 10.57 | +0.17 (+1.63%) | 22,081,565 |
| 15 Jul 2022 | CNY | 10.69 | 11.05 | 10.36 | 10.4 | 10.4 | -0.12 (-1.14%) | 32,198,017 |
| 14 Jul 2022 | CNY | 10.22 | 10.65 | 10.14 | 10.52 | 10.52 | +0.27 (+2.63%) | 26,167,216 |
| 13 Jul 2022 | CNY | 10.22 | 10.3 | 10 | 10.25 | 10.25 | +0.05 (+0.49%) | 16,557,065 |
