| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.27 | 9.46 | 9.22 | 9.45 | 9.45 | +0.14 (+1.50%) | 2,863,412 |
| 22 Aug 2022 | CNY | 9.31 | 9.51 | 9.23 | 9.31 | 9.31 | -0.05 (-0.53%) | 2,953,900 |
| 19 Aug 2022 | CNY | 9.71 | 9.72 | 9.29 | 9.36 | 9.36 | -0.32 (-3.31%) | 4,323,300 |
| 18 Aug 2022 | CNY | 9.32 | 9.7 | 9.19 | 9.68 | 9.68 | +0.3 (+3.20%) | 5,593,112 |
| 17 Aug 2022 | CNY | 9.16 | 9.54 | 9.01 | 9.38 | 9.38 | +0.07 (+0.75%) | 5,710,313 |
| 16 Aug 2022 | CNY | 9.46 | 9.81 | 9.13 | 9.31 | 9.31 | +0.16 (+1.75%) | 9,290,404 |
| 15 Aug 2022 | CNY | 9.26 | 9.31 | 9.1 | 9.15 | 9.15 | -0.15 (-1.61%) | 2,921,700 |
| 12 Aug 2022 | CNY | 9.6 | 9.6 | 9.27 | 9.3 | 9.3 | -0.15 (-1.59%) | 3,893,500 |
| 11 Aug 2022 | CNY | 9.26 | 9.45 | 9.15 | 9.45 | 9.45 | +0.23 (+2.49%) | 4,263,870 |
| 10 Aug 2022 | CNY | 9.01 | 9.25 | 8.98 | 9.22 | 9.22 | +0.15 (+1.65%) | 3,729,792 |
| 9 Aug 2022 | CNY | 9.05 | 9.09 | 8.91 | 9.07 | 9.07 | 0.0 (0.0%) | 2,448,800 |
| 8 Aug 2022 | CNY | 9.05 | 9.08 | 8.92 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,845,300 |
| 5 Aug 2022 | CNY | 8.74 | 9.02 | 8.69 | 9.01 | 9.01 | +0.25 (+2.85%) | 4,021,400 |
| 4 Aug 2022 | CNY | 8.42 | 8.76 | 8.42 | 8.76 | 8.76 | +0.37 (+4.41%) | 3,242,100 |
| 3 Aug 2022 | CNY | 8.26 | 8.68 | 8.26 | 8.39 | 8.39 | +0.12 (+1.45%) | 2,796,600 |
| 2 Aug 2022 | CNY | 8.69 | 8.7 | 8.1 | 8.27 | 8.27 | -0.43 (-4.94%) | 3,316,900 |
| 1 Aug 2022 | CNY | 8.71 | 8.78 | 8.64 | 8.7 | 8.7 | 0.0 (0.0%) | 1,646,180 |
| 29 Jul 2022 | CNY | 8.87 | 8.95 | 8.67 | 8.7 | 8.7 | -0.18 (-2.03%) | 2,049,412 |
| 28 Jul 2022 | CNY | 8.86 | 8.99 | 8.8 | 8.88 | 8.88 | +0.09 (+1.02%) | 1,843,801 |
| 27 Jul 2022 | CNY | 8.73 | 8.85 | 8.69 | 8.79 | 8.79 | +0.05 (+0.57%) | 2,029,088 |
| 26 Jul 2022 | CNY | 8.69 | 8.79 | 8.52 | 8.74 | 8.74 | +0.06 (+0.69%) | 1,486,532 |
| 25 Jul 2022 | CNY | 8.8 | 8.88 | 8.57 | 8.68 | 8.68 | -0.1 (-1.14%) | 1,918,700 |
| 22 Jul 2022 | CNY | 8.84 | 9.02 | 8.69 | 8.78 | 8.78 | -0.14 (-1.57%) | 2,353,900 |
| 21 Jul 2022 | CNY | 8.8 | 9.07 | 8.79 | 8.92 | 8.92 | +0.1 (+1.13%) | 3,469,299 |
| 20 Jul 2022 | CNY | 8.9 | 9.05 | 8.75 | 8.82 | 8.82 | -0.13 (-1.45%) | 3,534,267 |
| 19 Jul 2022 | CNY | 8.6 | 9.08 | 8.52 | 8.95 | 8.95 | +0.35 (+4.07%) | 5,237,589 |
| 18 Jul 2022 | CNY | 8.36 | 8.64 | 8.28 | 8.6 | 8.6 | +0.28 (+3.37%) | 2,473,100 |
| 15 Jul 2022 | CNY | 8.43 | 8.55 | 8.27 | 8.32 | 8.32 | -0.11 (-1.30%) | 2,101,650 |
| 14 Jul 2022 | CNY | 8.32 | 8.46 | 8.19 | 8.43 | 8.43 | +0.16 (+1.93%) | 2,177,315 |
| 13 Jul 2022 | CNY | 8.1 | 8.32 | 8.1 | 8.27 | 8.27 | +0.2 (+2.48%) | 1,555,700 |
