| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.77 | 10.62 | 9.7 | 10.3 | 10.3 | +0.65 (+6.74%) | 111,985,130 |
| 22 Aug 2022 | CNY | 8.86 | 9.65 | 8.55 | 9.65 | 9.65 | +0.88 (+10.03%) | 49,855,868 |
| 19 Aug 2022 | CNY | 8.77 | 9.15 | 8.74 | 8.77 | 8.77 | +0.02 (+0.23%) | 24,775,016 |
| 18 Aug 2022 | CNY | 9.01 | 9.01 | 8.72 | 8.75 | 8.75 | -0.26 (-2.89%) | 20,254,085 |
| 17 Aug 2022 | CNY | 9 | 9.04 | 8.87 | 9.01 | 9.01 | 0.0 (0.0%) | 12,107,039 |
| 16 Aug 2022 | CNY | 9.12 | 9.15 | 8.97 | 9.01 | 9.01 | -0.11 (-1.21%) | 15,268,540 |
| 15 Aug 2022 | CNY | 9.35 | 9.37 | 9.1 | 9.12 | 9.12 | -0.26 (-2.77%) | 15,414,441 |
| 12 Aug 2022 | CNY | 9.46 | 9.51 | 9.34 | 9.38 | 9.38 | -0.07 (-0.74%) | 9,026,100 |
| 11 Aug 2022 | CNY | 9.35 | 9.48 | 9.3 | 9.45 | 9.45 | +0.13 (+1.39%) | 10,589,027 |
| 10 Aug 2022 | CNY | 9.38 | 9.49 | 9.26 | 9.32 | 9.32 | -0.14 (-1.48%) | 10,665,172 |
| 9 Aug 2022 | CNY | 9.72 | 9.72 | 9.39 | 9.46 | 9.46 | -0.22 (-2.27%) | 14,588,000 |
| 8 Aug 2022 | CNY | 9.53 | 9.72 | 9.41 | 9.68 | 9.68 | +0.14 (+1.47%) | 17,707,047 |
| 5 Aug 2022 | CNY | 9.09 | 9.55 | 9.02 | 9.54 | 9.54 | +0.54 (+6%) | 25,682,585 |
| 4 Aug 2022 | CNY | 9.05 | 9.18 | 8.95 | 9 | 9 | +0.01 (+0.11%) | 13,716,716 |
| 3 Aug 2022 | CNY | 8.77 | 9.3 | 8.75 | 8.99 | 8.99 | +0.2 (+2.28%) | 25,744,817 |
| 2 Aug 2022 | CNY | 9.23 | 9.25 | 8.68 | 8.79 | 8.79 | -0.48 (-5.18%) | 23,568,712 |
| 1 Aug 2022 | CNY | 9.18 | 9.4 | 9.04 | 9.27 | 9.27 | +0.09 (+0.98%) | 11,770,509 |
| 29 Jul 2022 | CNY | 9.4 | 9.44 | 9.14 | 9.18 | 9.18 | -0.17 (-1.82%) | 11,953,218 |
| 28 Jul 2022 | CNY | 9.18 | 9.57 | 9.17 | 9.35 | 9.35 | +0.22 (+2.41%) | 16,081,306 |
| 27 Jul 2022 | CNY | 9.13 | 9.22 | 9.1 | 9.13 | 9.13 | -0.01 (-0.11%) | 6,253,344 |
| 26 Jul 2022 | CNY | 9.08 | 9.19 | 9.06 | 9.14 | 9.14 | +0.02 (+0.22%) | 7,811,561 |
| 25 Jul 2022 | CNY | 9.29 | 9.4 | 9.06 | 9.12 | 9.12 | -0.11 (-1.19%) | 12,706,475 |
| 22 Jul 2022 | CNY | 9.53 | 9.6 | 9.12 | 9.23 | 9.23 | -0.3 (-3.15%) | 14,221,309 |
| 21 Jul 2022 | CNY | 9.5 | 9.65 | 9.43 | 9.53 | 9.53 | +0.01 (+0.11%) | 8,073,148 |
| 20 Jul 2022 | CNY | 9.66 | 9.68 | 9.5 | 9.52 | 9.52 | -0.07 (-0.73%) | 11,767,268 |
| 19 Jul 2022 | CNY | 9.17 | 9.63 | 9.17 | 9.59 | 9.59 | +0.37 (+4.01%) | 15,577,151 |
| 18 Jul 2022 | CNY | 9.11 | 9.26 | 9.06 | 9.22 | 9.22 | +0.12 (+1.32%) | 11,131,575 |
| 15 Jul 2022 | CNY | 9.31 | 9.35 | 9.1 | 9.1 | 9.1 | -0.29 (-3.09%) | 9,385,668 |
| 14 Jul 2022 | CNY | 9.2 | 9.56 | 9.08 | 9.39 | 9.39 | +0.26 (+2.85%) | 15,803,127 |
| 13 Jul 2022 | CNY | 9.26 | 9.38 | 9.06 | 9.13 | 9.13 | -0.26 (-2.77%) | 16,417,436 |
