| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.62 | 9.7 | 9.4 | 9.49 | 9.49 | -0.14 (-1.45%) | 11,228,600 |
| 19 Aug 2022 | CNY | 10.23 | 10.34 | 9.62 | 9.63 | 9.63 | -0.59 (-5.77%) | 18,715,500 |
| 18 Aug 2022 | CNY | 10.25 | 10.32 | 9.9 | 10.22 | 10.22 | -0.16 (-1.54%) | 16,857,100 |
| 17 Aug 2022 | CNY | 10.47 | 10.66 | 10.22 | 10.38 | 10.38 | -0.08 (-0.76%) | 12,684,200 |
| 16 Aug 2022 | CNY | 10.14 | 10.55 | 10.09 | 10.46 | 10.46 | +0.36 (+3.56%) | 14,651,302 |
| 15 Aug 2022 | CNY | 10.22 | 10.22 | 10 | 10.1 | 10.1 | -0.08 (-0.79%) | 8,522,000 |
| 12 Aug 2022 | CNY | 10.18 | 10.58 | 10.13 | 10.18 | 10.18 | -0.05 (-0.49%) | 13,188,600 |
| 11 Aug 2022 | CNY | 10.03 | 10.28 | 9.91 | 10.23 | 10.23 | +0.2 (+1.99%) | 10,596,200 |
| 10 Aug 2022 | CNY | 9.95 | 10.14 | 9.85 | 10.03 | 10.03 | -0.01 (-0.10%) | 7,858,745 |
| 9 Aug 2022 | CNY | 10.1 | 10.3 | 9.99 | 10.04 | 10.04 | -0.06 (-0.59%) | 12,998,400 |
| 8 Aug 2022 | CNY | 9.57 | 10.11 | 9.41 | 10.1 | 10.1 | +0.54 (+5.65%) | 14,941,500 |
| 5 Aug 2022 | CNY | 9.59 | 9.82 | 9.38 | 9.56 | 9.56 | +0.01 (+0.10%) | 9,212,500 |
| 4 Aug 2022 | CNY | 9.66 | 9.85 | 9.31 | 9.55 | 9.55 | -0.03 (-0.31%) | 11,161,200 |
| 3 Aug 2022 | CNY | 9.95 | 10.19 | 9.54 | 9.58 | 9.58 | -0.15 (-1.54%) | 12,889,400 |
| 2 Aug 2022 | CNY | 10.19 | 10.23 | 9.72 | 9.73 | 9.73 | -0.57 (-5.53%) | 14,561,825 |
| 1 Aug 2022 | CNY | 10.32 | 10.39 | 10.09 | 10.3 | 10.3 | +0.09 (+0.88%) | 10,038,300 |
| 29 Jul 2022 | CNY | 10.17 | 10.34 | 10.04 | 10.21 | 10.21 | 0.0 (0.0%) | 10,823,700 |
| 28 Jul 2022 | CNY | 10 | 10.52 | 9.99 | 10.21 | 10.21 | +0.16 (+1.59%) | 16,118,600 |
| 27 Jul 2022 | CNY | 9.71 | 10.15 | 9.61 | 10.05 | 10.05 | +0.45 (+4.69%) | 13,185,481 |
| 26 Jul 2022 | CNY | 9.5 | 9.7 | 9.28 | 9.6 | 9.6 | +0.1 (+1.05%) | 7,182,581 |
| 25 Jul 2022 | CNY | 9.75 | 9.79 | 9.43 | 9.5 | 9.5 | -0.25 (-2.56%) | 7,004,100 |
| 22 Jul 2022 | CNY | 9.81 | 9.94 | 9.61 | 9.75 | 9.75 | -0.01 (-0.10%) | 7,596,800 |
| 21 Jul 2022 | CNY | 9.94 | 9.96 | 9.69 | 9.76 | 9.76 | -0.17 (-1.71%) | 8,634,100 |
| 20 Jul 2022 | CNY | 10.19 | 10.2 | 9.9 | 9.93 | 9.93 | -0.24 (-2.36%) | 10,625,900 |
| 19 Jul 2022 | CNY | 10.01 | 10.38 | 9.85 | 10.17 | 10.17 | +0.13 (+1.29%) | 21,227,364 |
| 18 Jul 2022 | CNY | 9.33 | 10.05 | 9.25 | 10.04 | 10.04 | +0.84 (+9.13%) | 19,747,757 |
| 15 Jul 2022 | CNY | 9.12 | 9.38 | 9.1 | 9.2 | 9.2 | +0.08 (+0.88%) | 8,887,900 |
| 14 Jul 2022 | CNY | 8.94 | 9.18 | 8.78 | 9.12 | 9.12 | +0.18 (+2.01%) | 5,890,600 |
| 13 Jul 2022 | CNY | 8.84 | 8.96 | 8.78 | 8.94 | 8.94 | +0.11 (+1.25%) | 3,491,500 |
| 12 Jul 2022 | CNY | 9.06 | 9.09 | 8.82 | 8.83 | 8.83 | -0.25 (-2.75%) | 5,459,500 |
