| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.19 | 10.13 | 9.18 | 10.13 | 10.13 | +0.92 (+9.99%) | 34,728,013 |
| 19 Aug 2022 | CNY | 9.69 | 9.7 | 9.19 | 9.21 | 9.21 | -0.5 (-5.15%) | 36,500,233 |
| 18 Aug 2022 | CNY | 10.05 | 10.11 | 9.62 | 9.71 | 9.71 | -0.33 (-3.29%) | 36,672,307 |
| 17 Aug 2022 | CNY | 9.88 | 10.27 | 9.81 | 10.04 | 10.04 | +0.16 (+1.62%) | 34,780,824 |
| 16 Aug 2022 | CNY | 9.64 | 10 | 9.6 | 9.88 | 9.88 | +0.31 (+3.24%) | 32,010,568 |
| 15 Aug 2022 | CNY | 9.7 | 9.72 | 9.44 | 9.57 | 9.57 | -0.14 (-1.44%) | 24,381,307 |
| 12 Aug 2022 | CNY | 9.93 | 10.05 | 9.7 | 9.71 | 9.71 | -0.22 (-2.22%) | 22,751,788 |
| 11 Aug 2022 | CNY | 10.03 | 10.14 | 9.9 | 9.93 | 9.93 | -0.19 (-1.88%) | 21,082,703 |
| 10 Aug 2022 | CNY | 9.95 | 10.32 | 9.83 | 10.12 | 10.12 | +0.1 (+1.00%) | 29,323,944 |
| 9 Aug 2022 | CNY | 9.84 | 10.13 | 9.7 | 10.02 | 10.02 | +0.26 (+2.66%) | 31,061,193 |
| 8 Aug 2022 | CNY | 9.57 | 9.78 | 9.32 | 9.76 | 9.76 | +0.19 (+1.99%) | 20,645,894 |
| 5 Aug 2022 | CNY | 9.43 | 9.73 | 9.28 | 9.57 | 9.57 | +0.13 (+1.38%) | 20,763,102 |
| 4 Aug 2022 | CNY | 9.44 | 9.55 | 9.19 | 9.44 | 9.44 | +0.09 (+0.96%) | 23,672,184 |
| 3 Aug 2022 | CNY | 9.75 | 10.09 | 9.32 | 9.35 | 9.35 | -0.25 (-2.60%) | 34,182,817 |
| 2 Aug 2022 | CNY | 10.05 | 10.05 | 9.53 | 9.6 | 9.6 | -0.66 (-6.43%) | 39,277,359 |
| 1 Aug 2022 | CNY | 10.2 | 10.45 | 9.98 | 10.26 | 10.26 | +0.06 (+0.59%) | 43,740,656 |
| 29 Jul 2022 | CNY | 9.82 | 10.58 | 9.76 | 10.2 | 10.2 | +0.35 (+3.55%) | 59,662,462 |
| 28 Jul 2022 | CNY | 9.6 | 9.88 | 9.51 | 9.85 | 9.85 | +0.35 (+3.68%) | 32,870,380 |
| 27 Jul 2022 | CNY | 9.42 | 9.68 | 9.33 | 9.5 | 9.5 | +0.08 (+0.85%) | 15,259,985 |
| 26 Jul 2022 | CNY | 9.52 | 9.59 | 9.18 | 9.42 | 9.42 | -0.1 (-1.05%) | 18,640,743 |
| 25 Jul 2022 | CNY | 9.71 | 10.1 | 9.39 | 9.52 | 9.52 | +0.03 (+0.32%) | 30,193,561 |
| 22 Jul 2022 | CNY | 9.4 | 9.7 | 9.34 | 9.49 | 9.49 | +0.11 (+1.17%) | 24,873,614 |
| 21 Jul 2022 | CNY | 9.49 | 9.63 | 9.31 | 9.38 | 9.38 | -0.22 (-2.29%) | 24,165,605 |
| 20 Jul 2022 | CNY | 9.84 | 9.9 | 9.47 | 9.6 | 9.6 | -0.19 (-1.94%) | 33,356,151 |
| 19 Jul 2022 | CNY | 9.52 | 9.99 | 9.48 | 9.79 | 9.79 | +0.27 (+2.84%) | 42,092,409 |
| 18 Jul 2022 | CNY | 9.39 | 9.66 | 9.26 | 9.52 | 9.52 | +0.12 (+1.28%) | 34,521,070 |
| 15 Jul 2022 | CNY | 9.25 | 9.65 | 9.22 | 9.4 | 9.4 | +0.18 (+1.95%) | 49,783,383 |
| 14 Jul 2022 | CNY | 8.84 | 9.54 | 8.76 | 9.22 | 9.22 | +0.4 (+4.54%) | 36,496,863 |
| 13 Jul 2022 | CNY | 8.48 | 8.93 | 8.48 | 8.82 | 8.82 | +0.32 (+3.76%) | 20,817,737 |
| 12 Jul 2022 | CNY | 8.71 | 8.74 | 8.5 | 8.5 | 8.5 | -0.34 (-3.85%) | 15,893,630 |
