| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 10.58 | 11.7 | 10.51 | 11.36 | 11.36 | +0.62 (+5.77%) | 58,372,452 |
| 12 Aug 2022 | CNY | 10.7 | 10.89 | 10.48 | 10.74 | 10.74 | +0.17 (+1.61%) | 39,852,373 |
| 11 Aug 2022 | CNY | 10.02 | 10.62 | 10.01 | 10.57 | 10.57 | +0.52 (+5.17%) | 41,659,228 |
| 10 Aug 2022 | CNY | 9.91 | 10.15 | 9.89 | 10.05 | 10.05 | +0.07 (+0.70%) | 23,639,040 |
| 9 Aug 2022 | CNY | 10 | 10.04 | 9.86 | 9.98 | 9.98 | -0.06 (-0.60%) | 15,883,272 |
| 8 Aug 2022 | CNY | 10.17 | 10.17 | 9.85 | 10.04 | 10.04 | -0.04 (-0.40%) | 22,074,039 |
| 5 Aug 2022 | CNY | 9.85 | 10.09 | 9.74 | 10.08 | 10.08 | +0.37 (+3.81%) | 34,949,392 |
| 4 Aug 2022 | CNY | 9.49 | 9.86 | 9.49 | 9.71 | 9.71 | +0.3 (+3.19%) | 24,554,306 |
| 3 Aug 2022 | CNY | 9.59 | 9.82 | 9.41 | 9.41 | 9.41 | -0.18 (-1.88%) | 26,813,690 |
| 2 Aug 2022 | CNY | 9.71 | 9.8 | 9.44 | 9.59 | 9.59 | -0.27 (-2.74%) | 28,483,382 |
| 1 Aug 2022 | CNY | 9.71 | 9.91 | 9.56 | 9.86 | 9.86 | +0.15 (+1.54%) | 19,713,656 |
| 29 Jul 2022 | CNY | 9.83 | 9.92 | 9.7 | 9.71 | 9.71 | -0.15 (-1.52%) | 20,447,946 |
| 28 Jul 2022 | CNY | 9.69 | 10.04 | 9.69 | 9.86 | 9.86 | +0.18 (+1.86%) | 41,633,713 |
| 27 Jul 2022 | CNY | 9.63 | 9.72 | 9.57 | 9.68 | 9.68 | 0.0 (0.0%) | 18,824,300 |
| 26 Jul 2022 | CNY | 9.73 | 9.76 | 9.51 | 9.68 | 9.68 | +0.03 (+0.31%) | 19,524,902 |
| 25 Jul 2022 | CNY | 9.97 | 10.03 | 9.57 | 9.65 | 9.65 | -0.3 (-3.02%) | 39,764,437 |
| 22 Jul 2022 | CNY | 10.2 | 10.46 | 9.9 | 9.95 | 9.95 | -0.1 (-1.00%) | 72,303,382 |
| 21 Jul 2022 | CNY | 9.19 | 10.05 | 9.14 | 10.05 | 10.05 | +0.91 (+9.96%) | 61,497,287 |
| 20 Jul 2022 | CNY | 8.9 | 9.4 | 8.83 | 9.14 | 9.14 | +0.29 (+3.28%) | 22,717,380 |
| 19 Jul 2022 | CNY | 8.79 | 8.89 | 8.7 | 8.85 | 8.85 | +0.07 (+0.80%) | 13,324,547 |
| 18 Jul 2022 | CNY | 8.41 | 8.85 | 8.41 | 8.78 | 8.78 | +0.4 (+4.77%) | 24,852,163 |
| 15 Jul 2022 | CNY | 8.75 | 8.8 | 8.33 | 8.38 | 8.38 | -0.77 (-8.42%) | 33,629,554 |
| 14 Jul 2022 | CNY | 9.06 | 9.24 | 9.06 | 9.15 | 9.15 | +0.05 (+0.55%) | 7,949,499 |
| 13 Jul 2022 | CNY | 9.05 | 9.17 | 9.04 | 9.1 | 9.1 | +0.05 (+0.55%) | 7,775,694 |
| 12 Jul 2022 | CNY | 9.3 | 9.36 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 12,206,799 |
| 11 Jul 2022 | CNY | 9.49 | 9.5 | 9.17 | 9.25 | 9.25 | -0.29 (-3.04%) | 16,506,604 |
| 8 Jul 2022 | CNY | 9.62 | 9.78 | 9.52 | 9.54 | 9.54 | -0.09 (-0.93%) | 12,202,376 |
| 7 Jul 2022 | CNY | 9.44 | 9.8 | 9.42 | 9.63 | 9.63 | +0.16 (+1.69%) | 16,756,540 |
| 6 Jul 2022 | CNY | 9.61 | 9.69 | 9.37 | 9.47 | 9.47 | -0.15 (-1.56%) | 15,059,245 |
| 5 Jul 2022 | CNY | 9.77 | 9.92 | 9.5 | 9.62 | 9.62 | -0.05 (-0.52%) | 19,159,957 |
