| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 9.12 | 9.24 | 9.07 | 9.16 | 9.16 | +0.04 (+0.44%) | 40,283,429 |
| 12 Aug 2022 | CNY | 9.3 | 9.43 | 9.11 | 9.12 | 9.12 | -0.25 (-2.67%) | 64,799,201 |
| 11 Aug 2022 | CNY | 9.27 | 9.5 | 9.19 | 9.37 | 9.37 | +0.12 (+1.30%) | 62,858,249 |
| 10 Aug 2022 | CNY | 9.21 | 9.31 | 9.12 | 9.25 | 9.25 | +0.07 (+0.76%) | 46,431,443 |
| 9 Aug 2022 | CNY | 9.2 | 9.35 | 9.06 | 9.18 | 9.18 | -0.01 (-0.11%) | 47,987,625 |
| 8 Aug 2022 | CNY | 9.28 | 9.38 | 9.17 | 9.19 | 9.19 | -0.09 (-0.97%) | 58,022,308 |
| 5 Aug 2022 | CNY | 9.28 | 9.37 | 9.1 | 9.28 | 9.28 | 0.0 (0.0%) | 53,118,908 |
| 4 Aug 2022 | CNY | 9.13 | 9.43 | 9.13 | 9.28 | 9.28 | +0.11 (+1.20%) | 56,959,568 |
| 3 Aug 2022 | CNY | 9.13 | 9.63 | 9.03 | 9.17 | 9.17 | +0.16 (+1.78%) | 98,911,430 |
| 2 Aug 2022 | CNY | 9.58 | 9.58 | 8.9 | 9.01 | 9.01 | -0.76 (-7.78%) | 115,879,827 |
| 1 Aug 2022 | CNY | 9.73 | 9.95 | 9.59 | 9.77 | 9.77 | -0.15 (-1.51%) | 77,749,542 |
| 29 Jul 2022 | CNY | 9.25 | 10.1 | 9.21 | 9.92 | 9.92 | +0.64 (+6.90%) | 142,451,939 |
| 28 Jul 2022 | CNY | 9.37 | 9.46 | 9.15 | 9.28 | 9.28 | -0.02 (-0.22%) | 64,250,973 |
| 27 Jul 2022 | CNY | 9.2 | 9.45 | 9.09 | 9.3 | 9.3 | +0.03 (+0.32%) | 63,919,997 |
| 26 Jul 2022 | CNY | 9.26 | 9.35 | 9.13 | 9.27 | 9.27 | +0.15 (+1.64%) | 84,040,611 |
| 25 Jul 2022 | CNY | 9.8 | 9.82 | 9.01 | 9.12 | 9.12 | -0.65 (-6.65%) | 144,214,102 |
| 22 Jul 2022 | CNY | 10.32 | 10.41 | 9.7 | 9.77 | 9.77 | -0.51 (-4.96%) | 158,862,387 |
| 21 Jul 2022 | CNY | 10.48 | 10.96 | 10.2 | 10.28 | 10.28 | -0.2 (-1.91%) | 266,139,118 |
| 20 Jul 2022 | CNY | 9.85 | 10.85 | 9.61 | 10.48 | 10.48 | +0.59 (+5.97%) | 249,248,020 |
| 19 Jul 2022 | CNY | 9.64 | 10.15 | 9.43 | 9.89 | 9.89 | +0.21 (+2.17%) | 176,533,218 |
| 18 Jul 2022 | CNY | 8.8 | 9.68 | 8.76 | 9.68 | 9.68 | +0.88 (+10.00%) | 147,889,400 |
| 15 Jul 2022 | CNY | 8.91 | 9.13 | 8.7 | 8.8 | 8.8 | -0.13 (-1.46%) | 74,382,075 |
| 14 Jul 2022 | CNY | 9.08 | 9.17 | 8.8 | 8.93 | 8.93 | -0.25 (-2.72%) | 85,984,309 |
| 13 Jul 2022 | CNY | 9 | 9.22 | 8.58 | 9.18 | 9.18 | +0.22 (+2.46%) | 122,885,840 |
| 12 Jul 2022 | CNY | 9 | 9.57 | 8.88 | 8.96 | 8.96 | -0.21 (-2.29%) | 129,738,611 |
| 11 Jul 2022 | CNY | 9 | 9.49 | 8.82 | 9.17 | 9.17 | +0.3 (+3.38%) | 152,854,600 |
| 8 Jul 2022 | CNY | 9.79 | 9.79 | 8.82 | 8.87 | 8.87 | -0.31 (-3.38%) | 179,877,498 |
| 7 Jul 2022 | CNY | 8.13 | 9.2 | 8.13 | 9.18 | 9.18 | +0.82 (+9.81%) | 222,830,240 |
| 6 Jul 2022 | CNY | 8.37 | 8.84 | 8.12 | 8.36 | 8.36 | -0.1 (-1.18%) | 187,584,802 |
| 5 Jul 2022 | CNY | 8.22 | 8.55 | 8.01 | 8.46 | 8.46 | +0.57 (+7.22%) | 239,122,106 |
