| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.24 | 9.32 | 9.15 | 9.22 | 9.22 | -0.02 (-0.22%) | 4,116,070 |
| 22 Aug 2022 | CNY | 9.2 | 9.43 | 9.14 | 9.24 | 9.24 | 0.0 (0.0%) | 4,874,202 |
| 19 Aug 2022 | CNY | 9.34 | 9.53 | 9.23 | 9.24 | 9.24 | -0.11 (-1.18%) | 8,880,665 |
| 18 Aug 2022 | CNY | 9.38 | 9.8 | 9.19 | 9.35 | 9.35 | -0.04 (-0.43%) | 9,479,702 |
| 17 Aug 2022 | CNY | 9.36 | 9.5 | 9.25 | 9.39 | 9.39 | -0.02 (-0.21%) | 6,937,302 |
| 16 Aug 2022 | CNY | 9.22 | 9.5 | 9.17 | 9.41 | 9.41 | +0.24 (+2.62%) | 10,350,015 |
| 15 Aug 2022 | CNY | 9.31 | 9.31 | 9.13 | 9.17 | 9.17 | -0.12 (-1.29%) | 3,737,900 |
| 12 Aug 2022 | CNY | 9.34 | 9.34 | 9.17 | 9.29 | 9.29 | +0.07 (+0.76%) | 4,877,400 |
| 11 Aug 2022 | CNY | 9.03 | 9.34 | 9.02 | 9.22 | 9.22 | +0.23 (+2.56%) | 5,980,674 |
| 10 Aug 2022 | CNY | 9 | 9.05 | 8.93 | 8.99 | 8.99 | -0.06 (-0.66%) | 2,411,280 |
| 9 Aug 2022 | CNY | 9.09 | 9.14 | 8.95 | 9.05 | 9.05 | -0.04 (-0.44%) | 3,313,700 |
| 8 Aug 2022 | CNY | 8.89 | 9.12 | 8.8 | 9.09 | 9.09 | +0.19 (+2.13%) | 3,757,322 |
| 5 Aug 2022 | CNY | 8.7 | 8.93 | 8.7 | 8.9 | 8.9 | +0.1 (+1.14%) | 3,795,840 |
| 4 Aug 2022 | CNY | 8.58 | 8.81 | 8.58 | 8.8 | 8.8 | +0.23 (+2.68%) | 4,023,400 |
| 3 Aug 2022 | CNY | 8.73 | 8.88 | 8.57 | 8.57 | 8.57 | -0.08 (-0.92%) | 5,836,633 |
| 2 Aug 2022 | CNY | 9.2 | 9.2 | 8.52 | 8.65 | 8.65 | -0.59 (-6.39%) | 8,204,440 |
| 1 Aug 2022 | CNY | 9.2 | 9.3 | 9.12 | 9.24 | 9.24 | +0.02 (+0.22%) | 3,396,358 |
| 29 Jul 2022 | CNY | 9.26 | 9.32 | 9.21 | 9.22 | 9.22 | -0.04 (-0.43%) | 4,330,605 |
| 28 Jul 2022 | CNY | 9.26 | 9.33 | 9.24 | 9.26 | 9.26 | +0.01 (+0.11%) | 4,475,200 |
| 27 Jul 2022 | CNY | 9.3 | 9.32 | 9.18 | 9.25 | 9.25 | -0.12 (-1.28%) | 5,947,026 |
| 26 Jul 2022 | CNY | 9.04 | 9.38 | 9 | 9.37 | 9.37 | +0.31 (+3.42%) | 9,350,138 |
| 25 Jul 2022 | CNY | 9.04 | 9.23 | 9 | 9.06 | 9.06 | +0.04 (+0.44%) | 4,673,526 |
| 22 Jul 2022 | CNY | 9.13 | 9.13 | 8.93 | 9.02 | 9.02 | -0.05 (-0.55%) | 3,311,200 |
| 21 Jul 2022 | CNY | 9.13 | 9.21 | 9.05 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,546,660 |
| 20 Jul 2022 | CNY | 9.05 | 9.13 | 9.02 | 9.08 | 9.08 | +0.01 (+0.11%) | 4,440,830 |
| 19 Jul 2022 | CNY | 8.85 | 9.08 | 8.8 | 9.07 | 9.07 | +0.26 (+2.95%) | 6,778,134 |
| 18 Jul 2022 | CNY | 8.45 | 8.83 | 8.44 | 8.81 | 8.81 | +0.31 (+3.65%) | 7,185,918 |
| 15 Jul 2022 | CNY | 8.9 | 8.95 | 8.4 | 8.5 | 8.5 | -0.44 (-4.92%) | 9,881,360 |
| 14 Jul 2022 | CNY | 9 | 9.05 | 8.9 | 8.94 | 8.94 | -0.12 (-1.32%) | 4,114,560 |
| 13 Jul 2022 | CNY | 8.86 | 9.11 | 8.86 | 9.06 | 9.06 | +0.22 (+2.49%) | 4,863,126 |
