| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 10.71 | 10.51 | 10.52 | 10.7 | 10.7 | +0.18 (+1.71%) | 2,329,000 |
| 5 Aug 2022 | CNY | 10.64 | 10.39 | 10.5 | 10.52 | 10.52 | +0.03 (+0.29%) | 3,005,690 |
| 4 Aug 2022 | CNY | 10.62 | 10.32 | 10.42 | 10.49 | 10.49 | +0.06 (+0.58%) | 2,686,700 |
| 3 Aug 2022 | CNY | 10.94 | 10.38 | 10.84 | 10.43 | 10.43 | -0.29 (-2.71%) | 4,472,490 |
| 2 Aug 2022 | CNY | 10.9 | 9.96 | 10.38 | 10.72 | 10.72 | +0.18 (+1.71%) | 5,929,700 |
| 1 Aug 2022 | CNY | 10.91 | 10.33 | 10.6 | 10.54 | 10.54 | -0.15 (-1.40%) | 3,784,100 |
| 29 Jul 2022 | CNY | 10.69 | 10.32 | 10.4 | 10.69 | 10.69 | +0.33 (+3.19%) | 3,589,630 |
| 28 Jul 2022 | CNY | 10.51 | 10.3 | 10.45 | 10.36 | 10.36 | -0.09 (-0.86%) | 1,891,350 |
| 27 Jul 2022 | CNY | 10.7 | 10.41 | 10.7 | 10.45 | 10.45 | -0.15 (-1.42%) | 2,023,900 |
| 26 Jul 2022 | CNY | 10.6 | 10.3 | 10.47 | 10.6 | 10.6 | +0.17 (+1.63%) | 1,743,860 |
| 25 Jul 2022 | CNY | 10.71 | 10.35 | 10.63 | 10.43 | 10.43 | -0.2 (-1.88%) | 2,455,800 |
| 22 Jul 2022 | CNY | 10.76 | 10.49 | 10.71 | 10.63 | 10.63 | -0.08 (-0.75%) | 2,603,120 |
| 21 Jul 2022 | CNY | 10.87 | 10.42 | 10.45 | 10.71 | 10.71 | +0.26 (+2.49%) | 4,259,920 |
| 20 Jul 2022 | CNY | 10.53 | 10.37 | 10.53 | 10.45 | 10.45 | +0.02 (+0.19%) | 1,563,760 |
| 19 Jul 2022 | CNY | 10.49 | 10.29 | 10.4 | 10.43 | 10.43 | 0.0 (0.0%) | 2,625,120 |
| 18 Jul 2022 | CNY | 10.49 | 10.03 | 10.1 | 10.43 | 10.43 | +0.33 (+3.27%) | 3,696,780 |
| 15 Jul 2022 | CNY | 10.41 | 9.61 | 9.84 | 10.1 | 10.1 | +0.26 (+2.64%) | 5,598,000 |
| 14 Jul 2022 | CNY | 9.96 | 9.79 | 9.96 | 9.84 | 9.84 | -0.04 (-0.40%) | 1,213,370 |
| 13 Jul 2022 | CNY | 10.06 | 9.84 | 10.01 | 9.88 | 9.88 | -0.18 (-1.79%) | 1,552,780 |
| 12 Jul 2022 | CNY | 10.11 | 9.83 | 10.11 | 10.06 | 10.06 | +0.03 (+0.30%) | 2,254,770 |
| 11 Jul 2022 | CNY | 10.3 | 10 | 10.15 | 10.03 | 10.03 | -0.12 (-1.18%) | 2,169,520 |
| 8 Jul 2022 | CNY | 10.3 | 10.06 | 10.17 | 10.15 | 10.15 | -0.03 (-0.29%) | 2,297,560 |
| 7 Jul 2022 | CNY | 10.26 | 10.07 | 10.08 | 10.18 | 10.18 | +0.04 (+0.39%) | 2,098,360 |
| 6 Jul 2022 | CNY | 10.4 | 10.05 | 10.4 | 10.14 | 10.14 | -0.28 (-2.69%) | 3,546,290 |
| 5 Jul 2022 | CNY | 10.42 | 10.14 | 10.19 | 10.42 | 10.42 | +0.21 (+2.06%) | 3,541,090 |
| 4 Jul 2022 | CNY | 10.38 | 10.08 | 10.24 | 10.21 | 10.21 | +0.15 (+1.49%) | 2,827,250 |
| 1 Jul 2022 | CNY | 10.19 | 9.91 | 10.08 | 10.06 | 10.06 | +0.11 (+1.11%) | 2,586,290 |
| 30 Jun 2022 | CNY | 10.28 | 9.91 | 10.17 | 9.95 | 9.95 | -0.08 (-0.80%) | 3,233,670 |
| 29 Jun 2022 | CNY | 10.47 | 10.03 | 10.45 | 10.03 | 10.03 | -0.45 (-4.29%) | 4,150,530 |
| 28 Jun 2022 | CNY | 10.53 | 10 | 10.12 | 10.48 | 10.48 | +0.32 (+3.15%) | 5,615,730 |
