| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.9 | 10.03 | 9.87 | 9.94 | 9.94 | +0.05 (+0.51%) | 2,272,701 |
| 19 Aug 2022 | CNY | 10.05 | 10.12 | 9.87 | 9.89 | 9.89 | -0.13 (-1.30%) | 3,025,148 |
| 18 Aug 2022 | CNY | 9.97 | 10.03 | 9.83 | 10.02 | 10.02 | +0.06 (+0.60%) | 3,623,700 |
| 17 Aug 2022 | CNY | 10.04 | 10.07 | 9.95 | 9.96 | 9.96 | -0.06 (-0.60%) | 2,835,805 |
| 16 Aug 2022 | CNY | 10.04 | 10.04 | 9.96 | 10.02 | 10.02 | +0.01 (+0.10%) | 3,011,643 |
| 15 Aug 2022 | CNY | 9.98 | 10.04 | 9.88 | 10.01 | 10.01 | -0.03 (-0.30%) | 3,571,300 |
| 12 Aug 2022 | CNY | 9.8 | 10.13 | 9.76 | 10.04 | 10.04 | +0.26 (+2.66%) | 6,230,101 |
| 11 Aug 2022 | CNY | 9.7 | 9.81 | 9.68 | 9.78 | 9.78 | +0.08 (+0.82%) | 2,411,800 |
| 10 Aug 2022 | CNY | 9.65 | 9.73 | 9.56 | 9.7 | 9.7 | +0.06 (+0.62%) | 2,250,300 |
| 9 Aug 2022 | CNY | 9.69 | 9.7 | 9.61 | 9.64 | 9.64 | -0.04 (-0.41%) | 2,008,087 |
| 8 Aug 2022 | CNY | 9.6 | 9.69 | 9.53 | 9.68 | 9.68 | +0.1 (+1.04%) | 2,547,600 |
| 5 Aug 2022 | CNY | 9.63 | 9.7 | 9.49 | 9.58 | 9.58 | -0.05 (-0.52%) | 3,259,500 |
| 4 Aug 2022 | CNY | 9.43 | 9.64 | 9.41 | 9.63 | 9.63 | +0.32 (+3.44%) | 2,989,200 |
| 3 Aug 2022 | CNY | 9.34 | 9.68 | 9.31 | 9.31 | 9.31 | -0.01 (-0.11%) | 4,601,400 |
| 2 Aug 2022 | CNY | 9.89 | 9.89 | 9.22 | 9.32 | 9.32 | -0.61 (-6.14%) | 7,685,501 |
| 1 Aug 2022 | CNY | 10.08 | 10.15 | 9.91 | 9.93 | 9.93 | -0.09 (-0.90%) | 4,522,200 |
| 29 Jul 2022 | CNY | 9.89 | 10.1 | 9.88 | 10.02 | 10.02 | +0.15 (+1.52%) | 5,611,100 |
| 28 Jul 2022 | CNY | 9.97 | 10.03 | 9.87 | 9.87 | 9.87 | -0.08 (-0.80%) | 4,816,100 |
| 27 Jul 2022 | CNY | 10.09 | 10.09 | 9.92 | 9.95 | 9.95 | -0.07 (-0.70%) | 4,227,300 |
| 26 Jul 2022 | CNY | 10.03 | 10.08 | 9.77 | 10.02 | 10.02 | -0.09 (-0.89%) | 6,959,600 |
| 25 Jul 2022 | CNY | 10 | 10.33 | 9.92 | 10.11 | 10.11 | +0.01 (+0.10%) | 7,989,859 |
| 22 Jul 2022 | CNY | 10.22 | 10.45 | 10 | 10.1 | 10.1 | -0.11 (-1.08%) | 8,175,027 |
| 21 Jul 2022 | CNY | 10.07 | 10.35 | 9.98 | 10.21 | 10.21 | +0.07 (+0.69%) | 9,848,000 |
| 20 Jul 2022 | CNY | 10.1 | 10.19 | 9.94 | 10.14 | 10.14 | +0.03 (+0.30%) | 8,204,485 |
| 19 Jul 2022 | CNY | 9.9 | 10.14 | 9.89 | 10.11 | 10.11 | +0.17 (+1.71%) | 9,320,302 |
| 18 Jul 2022 | CNY | 9.76 | 9.97 | 9.76 | 9.94 | 9.94 | +0.18 (+1.84%) | 8,009,428 |
| 15 Jul 2022 | CNY | 10.12 | 10.13 | 9.69 | 9.76 | 9.76 | -0.44 (-4.31%) | 10,297,468 |
| 14 Jul 2022 | CNY | 9.94 | 10.48 | 9.84 | 10.2 | 10.2 | +0.18 (+1.80%) | 15,984,900 |
| 13 Jul 2022 | CNY | 9.79 | 10.08 | 9.66 | 10.02 | 10.02 | +0.11 (+1.11%) | 13,115,000 |
| 12 Jul 2022 | CNY | 10.18 | 10.32 | 9.78 | 9.91 | 9.91 | -0.43 (-4.16%) | 18,411,034 |
