| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 12.35 | 13.37 | 12.15 | 13.37 | 13.37 | +1.22 (+10.04%) | 81,252,807 |
| 22 Aug 2022 | CNY | 12.72 | 13.77 | 12.12 | 12.15 | 12.15 | -0.79 (-6.11%) | 107,317,969 |
| 19 Aug 2022 | CNY | 12.36 | 12.94 | 12.31 | 12.94 | 12.94 | +1.18 (+10.03%) | 109,456,591 |
| 18 Aug 2022 | CNY | 11.01 | 11.76 | 10.88 | 11.76 | 11.76 | +1.07 (+10.01%) | 43,992,469 |
| 17 Aug 2022 | CNY | 10.75 | 11.3 | 10.59 | 10.69 | 10.69 | -0.17 (-1.57%) | 39,258,036 |
| 16 Aug 2022 | CNY | 10.53 | 11.03 | 10.42 | 10.86 | 10.86 | +0.32 (+3.04%) | 40,486,735 |
| 15 Aug 2022 | CNY | 10.51 | 10.81 | 10.4 | 10.54 | 10.54 | -0.03 (-0.28%) | 33,147,952 |
| 12 Aug 2022 | CNY | 10.83 | 11.1 | 10.44 | 10.57 | 10.57 | -0.36 (-3.29%) | 45,270,677 |
| 11 Aug 2022 | CNY | 10.68 | 10.98 | 10.53 | 10.93 | 10.93 | -0.13 (-1.18%) | 74,055,039 |
| 10 Aug 2022 | CNY | 10.16 | 11.06 | 10.15 | 11.06 | 11.06 | +1.01 (+10.05%) | 75,740,613 |
| 9 Aug 2022 | CNY | 9.91 | 10.22 | 9.77 | 10.05 | 10.05 | +0.13 (+1.31%) | 40,952,604 |
| 8 Aug 2022 | CNY | 9.23 | 10.25 | 8.97 | 9.92 | 9.92 | +0.5 (+5.31%) | 52,082,795 |
| 5 Aug 2022 | CNY | 9.86 | 10.01 | 9.29 | 9.42 | 9.42 | -0.54 (-5.42%) | 61,038,686 |
| 4 Aug 2022 | CNY | 10.97 | 10.97 | 9.79 | 9.96 | 9.96 | -0.14 (-1.39%) | 101,128,045 |
| 3 Aug 2022 | CNY | 9.67 | 10.1 | 9.67 | 10.1 | 10.1 | +0.92 (+10.02%) | 18,633,758 |
| 2 Aug 2022 | CNY | 9.3 | 9.41 | 8.86 | 9.18 | 9.18 | -0.33 (-3.47%) | 31,137,146 |
| 1 Aug 2022 | CNY | 9.18 | 9.7 | 9.17 | 9.51 | 9.51 | +0.14 (+1.49%) | 32,355,795 |
| 29 Jul 2022 | CNY | 9.36 | 9.55 | 9.27 | 9.37 | 9.37 | 0.0 (0.0%) | 22,264,696 |
| 28 Jul 2022 | CNY | 9.28 | 9.5 | 9.12 | 9.37 | 9.37 | +0.15 (+1.63%) | 29,705,576 |
| 27 Jul 2022 | CNY | 8.78 | 9.27 | 8.72 | 9.22 | 9.22 | +0.34 (+3.83%) | 26,993,362 |
| 26 Jul 2022 | CNY | 8.73 | 8.88 | 8.39 | 8.88 | 8.88 | +0.09 (+1.02%) | 21,325,282 |
| 25 Jul 2022 | CNY | 9.23 | 9.36 | 8.77 | 8.79 | 8.79 | -0.27 (-2.98%) | 26,605,590 |
| 22 Jul 2022 | CNY | 9.24 | 9.44 | 8.91 | 9.06 | 9.06 | -0.09 (-0.98%) | 27,593,780 |
| 21 Jul 2022 | CNY | 9.35 | 9.49 | 9.12 | 9.15 | 9.15 | -0.3 (-3.17%) | 24,554,866 |
| 20 Jul 2022 | CNY | 9.52 | 9.55 | 9.21 | 9.45 | 9.45 | +0.01 (+0.11%) | 27,165,140 |
| 19 Jul 2022 | CNY | 9.52 | 9.95 | 9.41 | 9.44 | 9.44 | -0.13 (-1.36%) | 42,074,663 |
| 18 Jul 2022 | CNY | 9.38 | 9.7 | 9.32 | 9.57 | 9.57 | +0.17 (+1.81%) | 42,999,608 |
| 15 Jul 2022 | CNY | 9.49 | 9.86 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 72,205,624 |
| 14 Jul 2022 | CNY | 8.63 | 9.5 | 8.56 | 9.5 | 9.5 | +0.86 (+9.95%) | 41,725,705 |
| 13 Jul 2022 | CNY | 8.28 | 8.7 | 8.22 | 8.64 | 8.64 | +0.32 (+3.85%) | 20,754,330 |
