| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.79 | 9.91 | 9.5 | 9.79 | 9.79 | -0.04 (-0.41%) | 25,616,720 |
| 19 Aug 2022 | CNY | 10.24 | 10.26 | 9.82 | 9.83 | 9.83 | -0.52 (-5.02%) | 46,289,651 |
| 18 Aug 2022 | CNY | 10.19 | 10.59 | 10.12 | 10.35 | 10.35 | +0.11 (+1.07%) | 59,505,860 |
| 17 Aug 2022 | CNY | 10.3 | 10.39 | 9.95 | 10.24 | 10.24 | -0.07 (-0.68%) | 59,729,151 |
| 16 Aug 2022 | CNY | 9.81 | 10.4 | 9.79 | 10.31 | 10.31 | +0.41 (+4.14%) | 77,227,205 |
| 15 Aug 2022 | CNY | 9.7 | 10.28 | 9.4 | 9.9 | 9.9 | -0.05 (-0.50%) | 62,535,598 |
| 12 Aug 2022 | CNY | 9.5 | 10.2 | 9.5 | 9.95 | 9.95 | +0.26 (+2.68%) | 70,451,909 |
| 11 Aug 2022 | CNY | 9.73 | 10.08 | 9.61 | 9.69 | 9.69 | +0.25 (+2.65%) | 53,366,850 |
| 10 Aug 2022 | CNY | 9.51 | 9.91 | 9.44 | 9.44 | 9.44 | -0.24 (-2.48%) | 47,491,747 |
| 9 Aug 2022 | CNY | 10.03 | 10.07 | 9.65 | 9.68 | 9.68 | -0.25 (-2.52%) | 59,801,702 |
| 8 Aug 2022 | CNY | 9.7 | 10.43 | 9.4 | 9.93 | 9.93 | +0.09 (+0.91%) | 74,295,751 |
| 5 Aug 2022 | CNY | 10.18 | 10.24 | 9.81 | 9.84 | 9.84 | -0.15 (-1.50%) | 48,563,599 |
| 4 Aug 2022 | CNY | 9.75 | 10.13 | 9.2 | 9.99 | 9.99 | +0.08 (+0.81%) | 64,462,697 |
| 3 Aug 2022 | CNY | 10.03 | 10.17 | 9.51 | 9.91 | 9.91 | +0.16 (+1.64%) | 67,766,947 |
| 2 Aug 2022 | CNY | 10.12 | 10.3 | 9.69 | 9.75 | 9.75 | -1.02 (-9.47%) | 86,721,269 |
| 1 Aug 2022 | CNY | 10.36 | 11.37 | 10.09 | 10.77 | 10.77 | +0.4 (+3.86%) | 140,740,436 |
| 29 Jul 2022 | CNY | 9.52 | 10.37 | 9.27 | 10.37 | 10.37 | +0.94 (+9.97%) | 79,329,989 |
| 28 Jul 2022 | CNY | 9.33 | 9.92 | 9.2 | 9.43 | 9.43 | +0.17 (+1.84%) | 72,159,791 |
| 27 Jul 2022 | CNY | 8.78 | 9.45 | 8.73 | 9.26 | 9.26 | +0.53 (+6.07%) | 61,414,015 |
| 26 Jul 2022 | CNY | 8.9 | 8.93 | 8.52 | 8.73 | 8.73 | -0.11 (-1.24%) | 34,431,284 |
| 25 Jul 2022 | CNY | 9.46 | 9.49 | 8.75 | 8.84 | 8.84 | -0.52 (-5.56%) | 62,885,231 |
| 22 Jul 2022 | CNY | 9.55 | 9.96 | 9.31 | 9.36 | 9.36 | -0.38 (-3.90%) | 61,968,914 |
| 21 Jul 2022 | CNY | 9.4 | 9.98 | 9.07 | 9.74 | 9.74 | +0.42 (+4.51%) | 87,436,419 |
| 20 Jul 2022 | CNY | 9.76 | 9.93 | 9.3 | 9.32 | 9.32 | -0.9 (-8.81%) | 97,895,312 |
| 19 Jul 2022 | CNY | 9.38 | 10.22 | 9.28 | 10.22 | 10.22 | +0.93 (+10.01%) | 130,724,228 |
| 18 Jul 2022 | CNY | 9.04 | 9.45 | 8.95 | 9.29 | 9.29 | +0.39 (+4.38%) | 57,585,490 |
| 15 Jul 2022 | CNY | 9.14 | 9.26 | 8.88 | 8.9 | 8.9 | -0.28 (-3.05%) | 48,135,521 |
| 14 Jul 2022 | CNY | 8.92 | 9.28 | 8.92 | 9.18 | 9.18 | +0.11 (+1.21%) | 52,485,353 |
| 13 Jul 2022 | CNY | 8.83 | 9.21 | 8.76 | 9.07 | 9.07 | +0.21 (+2.37%) | 58,200,202 |
| 12 Jul 2022 | CNY | 9.4 | 9.49 | 8.77 | 8.86 | 8.86 | -0.76 (-7.90%) | 96,636,445 |
