| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.4 | 10.85 | 10.35 | 10.53 | 10.53 | +0.07 (+0.67%) | 16,198,337 |
| 19 Aug 2022 | CNY | 11.02 | 11.02 | 10.45 | 10.46 | 10.46 | -0.47 (-4.30%) | 24,370,171 |
| 18 Aug 2022 | CNY | 10.71 | 11.05 | 10.53 | 10.93 | 10.93 | +0.13 (+1.20%) | 27,222,233 |
| 17 Aug 2022 | CNY | 10.52 | 10.85 | 10.44 | 10.8 | 10.8 | +0.36 (+3.45%) | 29,153,774 |
| 16 Aug 2022 | CNY | 10.58 | 10.66 | 10.4 | 10.44 | 10.44 | -0.08 (-0.76%) | 18,255,334 |
| 15 Aug 2022 | CNY | 10.41 | 10.62 | 10.34 | 10.52 | 10.52 | +0.02 (+0.19%) | 20,017,530 |
| 12 Aug 2022 | CNY | 10.99 | 10.99 | 10.43 | 10.5 | 10.5 | -0.49 (-4.46%) | 37,048,473 |
| 11 Aug 2022 | CNY | 10.81 | 11.14 | 10.7 | 10.99 | 10.99 | +0.18 (+1.67%) | 34,723,117 |
| 10 Aug 2022 | CNY | 10.51 | 11.4 | 10.47 | 10.81 | 10.81 | +0.13 (+1.22%) | 40,072,295 |
| 9 Aug 2022 | CNY | 10.91 | 10.96 | 10.42 | 10.68 | 10.68 | -0.15 (-1.39%) | 41,545,192 |
| 8 Aug 2022 | CNY | 10.4 | 10.91 | 10.28 | 10.83 | 10.83 | +0.71 (+7.02%) | 55,943,921 |
| 5 Aug 2022 | CNY | 9.69 | 10.15 | 9.6 | 10.12 | 10.12 | +0.46 (+4.76%) | 35,365,869 |
| 4 Aug 2022 | CNY | 9.62 | 9.8 | 9.53 | 9.66 | 9.66 | +0.01 (+0.10%) | 17,369,320 |
| 3 Aug 2022 | CNY | 9.75 | 10.13 | 9.53 | 9.65 | 9.65 | +0.04 (+0.42%) | 31,155,246 |
| 2 Aug 2022 | CNY | 9.96 | 10.01 | 9.56 | 9.61 | 9.61 | -0.55 (-5.41%) | 31,463,609 |
| 1 Aug 2022 | CNY | 9.7 | 10.26 | 9.43 | 10.16 | 10.16 | +0.54 (+5.61%) | 37,200,595 |
| 29 Jul 2022 | CNY | 9.61 | 9.78 | 9.57 | 9.62 | 9.62 | -0.06 (-0.62%) | 17,383,268 |
| 28 Jul 2022 | CNY | 9.52 | 9.89 | 9.48 | 9.68 | 9.68 | +0.26 (+2.76%) | 25,694,947 |
| 27 Jul 2022 | CNY | 9.33 | 9.49 | 9.25 | 9.42 | 9.42 | +0.05 (+0.53%) | 14,891,961 |
| 26 Jul 2022 | CNY | 9.4 | 9.47 | 9.27 | 9.37 | 9.37 | -0.04 (-0.43%) | 13,514,183 |
| 25 Jul 2022 | CNY | 9.75 | 9.89 | 9.39 | 9.41 | 9.41 | -0.28 (-2.89%) | 20,613,895 |
| 22 Jul 2022 | CNY | 9.68 | 9.9 | 9.53 | 9.69 | 9.69 | -0.08 (-0.82%) | 24,255,298 |
| 21 Jul 2022 | CNY | 9.81 | 10.16 | 9.72 | 9.77 | 9.77 | -0.06 (-0.61%) | 32,530,199 |
| 20 Jul 2022 | CNY | 9.74 | 9.84 | 9.63 | 9.83 | 9.83 | +0.08 (+0.82%) | 20,726,751 |
| 19 Jul 2022 | CNY | 9.5 | 9.95 | 9.43 | 9.75 | 9.75 | +0.26 (+2.74%) | 37,048,350 |
| 18 Jul 2022 | CNY | 9.57 | 9.65 | 9.23 | 9.49 | 9.49 | +0.1 (+1.06%) | 39,008,923 |
| 15 Jul 2022 | CNY | 8.39 | 9.85 | 8.22 | 9.39 | 9.39 | +1.14 (+13.82%) | 70,147,387 |
| 14 Jul 2022 | CNY | 8.22 | 8.36 | 8.14 | 8.25 | 8.25 | +0.03 (+0.36%) | 8,672,732 |
| 13 Jul 2022 | CNY | 8.22 | 8.31 | 8.18 | 8.22 | 8.22 | 0.0 (0.0%) | 8,401,799 |
| 12 Jul 2022 | CNY | 8.57 | 8.59 | 8.21 | 8.22 | 8.22 | -0.32 (-3.75%) | 12,166,668 |
