| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 9.2 | 9.47 | 9.01 | 9.32 | 9.32 | +0.12 (+1.30%) | 26,434,769 |
| 12 Aug 2022 | CNY | 9.22 | 9.35 | 9.13 | 9.2 | 9.2 | -0.08 (-0.86%) | 24,362,476 |
| 11 Aug 2022 | CNY | 9.36 | 9.52 | 9.25 | 9.28 | 9.28 | -0.3 (-3.13%) | 33,198,956 |
| 10 Aug 2022 | CNY | 9.26 | 9.78 | 9.23 | 9.58 | 9.58 | +0.22 (+2.35%) | 41,170,855 |
| 9 Aug 2022 | CNY | 9.41 | 9.77 | 9.34 | 9.36 | 9.36 | +0.01 (+0.11%) | 42,723,032 |
| 8 Aug 2022 | CNY | 9.09 | 9.35 | 8.96 | 9.35 | 9.35 | +0.2 (+2.19%) | 32,245,403 |
| 5 Aug 2022 | CNY | 9.41 | 9.46 | 8.98 | 9.15 | 9.15 | -0.27 (-2.87%) | 48,072,265 |
| 4 Aug 2022 | CNY | 9.83 | 10.1 | 9.29 | 9.42 | 9.42 | -0.9 (-8.72%) | 65,175,804 |
| 3 Aug 2022 | CNY | 10.18 | 11.31 | 9.81 | 10.32 | 10.32 | -0.47 (-4.36%) | 80,330,132 |
| 2 Aug 2022 | CNY | 11.2 | 12.11 | 10.66 | 10.79 | 10.79 | -0.32 (-2.88%) | 120,280,578 |
| 1 Aug 2022 | CNY | 10.24 | 11.11 | 10.24 | 11.11 | 11.11 | +1.01 (+10%) | 62,409,098 |
| 29 Jul 2022 | CNY | 9.9 | 10.45 | 9.61 | 10.1 | 10.1 | +0.02 (+0.20%) | 63,853,833 |
| 28 Jul 2022 | CNY | 9.76 | 10.23 | 9.74 | 10.08 | 10.08 | +0.34 (+3.49%) | 60,304,216 |
| 27 Jul 2022 | CNY | 9.68 | 9.82 | 9.58 | 9.74 | 9.74 | +0.09 (+0.93%) | 31,008,850 |
| 26 Jul 2022 | CNY | 9.72 | 9.81 | 9.51 | 9.65 | 9.65 | -0.14 (-1.43%) | 36,821,247 |
| 25 Jul 2022 | CNY | 10.02 | 10.06 | 9.56 | 9.79 | 9.79 | -0.37 (-3.64%) | 47,768,103 |
| 22 Jul 2022 | CNY | 9.97 | 10.43 | 9.79 | 10.16 | 10.16 | +0.2 (+2.01%) | 59,670,129 |
| 21 Jul 2022 | CNY | 9.9 | 10.19 | 9.82 | 9.96 | 9.96 | -0.07 (-0.70%) | 57,031,376 |
| 20 Jul 2022 | CNY | 10.04 | 10.5 | 9.99 | 10.03 | 10.03 | -1.07 (-9.64%) | 94,438,118 |
| 19 Jul 2022 | CNY | 12.28 | 12.56 | 11.01 | 11.1 | 11.1 | -0.42 (-3.65%) | 127,214,786 |
| 18 Jul 2022 | CNY | 10.64 | 11.52 | 10.47 | 11.52 | 11.52 | +1.05 (+10.03%) | 61,601,661 |
| 15 Jul 2022 | CNY | 10.71 | 11.35 | 10.44 | 10.47 | 10.47 | -0.6 (-5.42%) | 73,450,312 |
| 14 Jul 2022 | CNY | 10.7 | 11.28 | 10.64 | 11.07 | 11.07 | +0.23 (+2.12%) | 80,802,611 |
| 13 Jul 2022 | CNY | 10.77 | 11.25 | 10.57 | 10.84 | 10.84 | -0.16 (-1.45%) | 82,564,327 |
| 12 Jul 2022 | CNY | 11.7 | 12.11 | 10.9 | 11 | 11 | -1.11 (-9.17%) | 93,601,566 |
| 11 Jul 2022 | CNY | 12.11 | 12.78 | 12.11 | 12.11 | 12.11 | -1.34 (-9.96%) | 82,442,140 |
| 8 Jul 2022 | CNY | 13.45 | 13.82 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 60,665,586 |
| 7 Jul 2022 | CNY | 12.6 | 15.39 | 12.6 | 14.94 | 14.94 | +0.94 (+6.71%) | 153,293,220 |
| 6 Jul 2022 | CNY | 14 | 14 | 14 | 14 | 14 | -1.56 (-10.03%) | 2,356,200 |
| 28 Jun 2022 | CNY | 14.52 | 15.57 | 14.22 | 15.56 | 15.56 | +1.41 (+9.96%) | 114,852,496 |
