| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.58 | 10.07 | 9.35 | 9.91 | 9.91 | +0.36 (+3.77%) | 40,065,500 |
| 22 Aug 2022 | CNY | 9.2 | 10.12 | 9.08 | 9.55 | 9.55 | +0.35 (+3.80%) | 39,976,200 |
| 19 Aug 2022 | CNY | 9.59 | 9.59 | 9.17 | 9.2 | 9.2 | -0.43 (-4.47%) | 19,493,800 |
| 18 Aug 2022 | CNY | 9.25 | 9.76 | 9.22 | 9.63 | 9.63 | +0.29 (+3.10%) | 26,881,262 |
| 17 Aug 2022 | CNY | 9.18 | 9.35 | 9.11 | 9.34 | 9.34 | +0.22 (+2.41%) | 19,200,644 |
| 16 Aug 2022 | CNY | 9.08 | 9.19 | 9 | 9.12 | 9.12 | +0.09 (+1.00%) | 12,096,600 |
| 15 Aug 2022 | CNY | 9.09 | 9.1 | 8.88 | 9.03 | 9.03 | -0.06 (-0.66%) | 11,655,600 |
| 12 Aug 2022 | CNY | 9.36 | 9.38 | 9.06 | 9.09 | 9.09 | -0.28 (-2.99%) | 17,655,946 |
| 11 Aug 2022 | CNY | 9.09 | 9.42 | 9.09 | 9.37 | 9.37 | +0.3 (+3.31%) | 24,652,626 |
| 10 Aug 2022 | CNY | 8.8 | 9.14 | 8.7 | 9.07 | 9.07 | +0.21 (+2.37%) | 19,057,726 |
| 9 Aug 2022 | CNY | 8.67 | 8.9 | 8.57 | 8.86 | 8.86 | +0.19 (+2.19%) | 14,857,200 |
| 8 Aug 2022 | CNY | 8.44 | 8.68 | 8.26 | 8.67 | 8.67 | +0.22 (+2.60%) | 11,121,495 |
| 5 Aug 2022 | CNY | 8.5 | 8.54 | 8.28 | 8.45 | 8.45 | -0.05 (-0.59%) | 11,145,200 |
| 4 Aug 2022 | CNY | 8.36 | 8.52 | 8.3 | 8.5 | 8.5 | +0.17 (+2.04%) | 10,385,340 |
| 3 Aug 2022 | CNY | 8.37 | 8.72 | 8.25 | 8.33 | 8.33 | +0.06 (+0.73%) | 17,898,240 |
| 2 Aug 2022 | CNY | 8.66 | 8.68 | 8.13 | 8.27 | 8.27 | -0.57 (-6.45%) | 18,145,300 |
| 1 Aug 2022 | CNY | 8.66 | 8.86 | 8.6 | 8.84 | 8.84 | +0.04 (+0.45%) | 13,847,700 |
| 29 Jul 2022 | CNY | 8.88 | 9 | 8.75 | 8.8 | 8.8 | -0.07 (-0.79%) | 18,250,974 |
| 28 Jul 2022 | CNY | 8.62 | 9.15 | 8.56 | 8.87 | 8.87 | +0.38 (+4.48%) | 27,597,340 |
| 27 Jul 2022 | CNY | 8.44 | 8.62 | 8.41 | 8.49 | 8.49 | -0.05 (-0.59%) | 10,865,800 |
| 26 Jul 2022 | CNY | 8.6 | 8.62 | 8.26 | 8.54 | 8.54 | -0.03 (-0.35%) | 11,636,640 |
| 25 Jul 2022 | CNY | 8.97 | 8.97 | 8.49 | 8.57 | 8.57 | -0.41 (-4.57%) | 18,628,995 |
| 22 Jul 2022 | CNY | 8.73 | 9.06 | 8.64 | 8.98 | 8.98 | +0.25 (+2.86%) | 27,148,625 |
| 21 Jul 2022 | CNY | 8.55 | 8.87 | 8.44 | 8.73 | 8.73 | +0.14 (+1.63%) | 24,413,268 |
| 20 Jul 2022 | CNY | 8.74 | 8.82 | 8.55 | 8.59 | 8.59 | -0.14 (-1.60%) | 20,128,118 |
| 19 Jul 2022 | CNY | 8.55 | 8.92 | 8.54 | 8.73 | 8.73 | +0.09 (+1.04%) | 29,897,418 |
| 18 Jul 2022 | CNY | 8.39 | 8.86 | 8.39 | 8.64 | 8.64 | +0.32 (+3.85%) | 33,455,068 |
| 15 Jul 2022 | CNY | 8.53 | 8.63 | 8.21 | 8.32 | 8.32 | -0.49 (-5.56%) | 36,252,596 |
| 14 Jul 2022 | CNY | 8.79 | 9.27 | 8.45 | 8.81 | 8.81 | +0.38 (+4.51%) | 66,896,139 |
| 13 Jul 2022 | CNY | 7.91 | 8.43 | 7.86 | 8.43 | 8.43 | +0.77 (+10.05%) | 16,453,073 |
