| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.22 | 9.44 | 9.08 | 9.27 | 9.27 | 0.0 (0.0%) | 11,067,632 |
| 19 Aug 2022 | CNY | 9.19 | 9.36 | 9.19 | 9.27 | 9.27 | -0.08 (-0.86%) | 14,114,830 |
| 18 Aug 2022 | CNY | 9.5 | 9.5 | 9.23 | 9.35 | 9.35 | -0.14 (-1.48%) | 14,525,600 |
| 17 Aug 2022 | CNY | 9.55 | 9.58 | 9.44 | 9.49 | 9.49 | -0.01 (-0.11%) | 5,891,589 |
| 16 Aug 2022 | CNY | 9.55 | 9.56 | 9.46 | 9.5 | 9.5 | -0.05 (-0.52%) | 6,888,733 |
| 15 Aug 2022 | CNY | 9.58 | 9.59 | 9.43 | 9.55 | 9.55 | +0.01 (+0.10%) | 9,190,686 |
| 12 Aug 2022 | CNY | 9.49 | 9.6 | 9.43 | 9.54 | 9.54 | +0.02 (+0.21%) | 9,435,619 |
| 11 Aug 2022 | CNY | 9.3 | 9.52 | 9.29 | 9.52 | 9.52 | +0.18 (+1.93%) | 13,829,125 |
| 10 Aug 2022 | CNY | 9.26 | 9.54 | 9.24 | 9.34 | 9.34 | +0.02 (+0.21%) | 13,248,303 |
| 9 Aug 2022 | CNY | 9.4 | 9.4 | 9.26 | 9.32 | 9.32 | -0.08 (-0.85%) | 7,108,732 |
| 8 Aug 2022 | CNY | 9.4 | 9.52 | 9.32 | 9.4 | 9.4 | -0.01 (-0.11%) | 9,891,182 |
| 5 Aug 2022 | CNY | 9.03 | 9.43 | 8.98 | 9.41 | 9.41 | +0.4 (+4.44%) | 14,054,246 |
| 4 Aug 2022 | CNY | 8.9 | 9.11 | 8.88 | 9.01 | 9.01 | +0.13 (+1.46%) | 8,740,056 |
| 3 Aug 2022 | CNY | 8.71 | 9.09 | 8.71 | 8.88 | 8.88 | +0.12 (+1.37%) | 12,966,056 |
| 2 Aug 2022 | CNY | 9.03 | 9.11 | 8.61 | 8.76 | 8.76 | -0.38 (-4.16%) | 16,903,098 |
| 1 Aug 2022 | CNY | 9.13 | 9.19 | 8.93 | 9.14 | 9.14 | +0.01 (+0.11%) | 9,509,833 |
| 29 Jul 2022 | CNY | 9.5 | 9.54 | 9.1 | 9.13 | 9.13 | -0.35 (-3.69%) | 17,065,275 |
| 28 Jul 2022 | CNY | 9.55 | 9.57 | 9.45 | 9.48 | 9.48 | -0.02 (-0.21%) | 10,837,192 |
| 27 Jul 2022 | CNY | 9.48 | 9.54 | 9.43 | 9.5 | 9.5 | -0.01 (-0.11%) | 8,709,046 |
| 26 Jul 2022 | CNY | 9.57 | 9.58 | 9.43 | 9.51 | 9.51 | -0.02 (-0.21%) | 6,478,585 |
| 25 Jul 2022 | CNY | 9.54 | 9.66 | 9.43 | 9.53 | 9.53 | +0.08 (+0.85%) | 9,318,464 |
| 22 Jul 2022 | CNY | 9.61 | 9.73 | 9.35 | 9.45 | 9.45 | -0.18 (-1.87%) | 10,971,499 |
| 21 Jul 2022 | CNY | 9.76 | 9.83 | 9.62 | 9.63 | 9.63 | -0.13 (-1.33%) | 8,822,909 |
| 20 Jul 2022 | CNY | 9.64 | 9.8 | 9.62 | 9.76 | 9.76 | +0.14 (+1.46%) | 8,975,929 |
| 19 Jul 2022 | CNY | 9.59 | 9.69 | 9.51 | 9.62 | 9.62 | +0.03 (+0.31%) | 8,440,862 |
| 18 Jul 2022 | CNY | 9.53 | 9.64 | 9.48 | 9.59 | 9.59 | +0.06 (+0.63%) | 9,802,635 |
| 15 Jul 2022 | CNY | 9.64 | 9.8 | 9.52 | 9.53 | 9.53 | -0.18 (-1.85%) | 11,182,131 |
| 14 Jul 2022 | CNY | 9.8 | 9.91 | 9.58 | 9.71 | 9.71 | +0.06 (+0.62%) | 11,819,400 |
| 13 Jul 2022 | CNY | 9.71 | 9.75 | 9.51 | 9.65 | 9.65 | -0.07 (-0.72%) | 11,124,120 |
| 12 Jul 2022 | CNY | 9.95 | 9.97 | 9.65 | 9.72 | 9.72 | -0.27 (-2.70%) | 12,842,754 |
