| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 9.91 | 9.66 | 9.77 | 9.8 | 9.8 | +0.02 (+0.20%) | 2,968,800 |
| 11 Aug 2022 | CNY | 9.93 | 9.46 | 9.51 | 9.78 | 9.78 | +0.25 (+2.62%) | 5,272,100 |
| 10 Aug 2022 | CNY | 9.63 | 9.35 | 9.45 | 9.53 | 9.53 | +0.1 (+1.06%) | 3,170,900 |
| 9 Aug 2022 | CNY | 9.66 | 9.4 | 9.62 | 9.43 | 9.43 | -0.17 (-1.77%) | 3,827,800 |
| 8 Aug 2022 | CNY | 9.66 | 9.5 | 9.54 | 9.6 | 9.6 | +0.05 (+0.52%) | 2,884,780 |
| 5 Aug 2022 | CNY | 9.67 | 9.45 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 2,626,540 |
| 4 Aug 2022 | CNY | 9.57 | 9.22 | 9.23 | 9.55 | 9.55 | +0.33 (+3.58%) | 3,378,600 |
| 3 Aug 2022 | CNY | 9.64 | 9.16 | 9.33 | 9.22 | 9.22 | -0.2 (-2.12%) | 6,175,900 |
| 2 Aug 2022 | CNY | 9.9 | 9.4 | 9.87 | 9.42 | 9.42 | -0.58 (-5.80%) | 5,346,700 |
| 1 Aug 2022 | CNY | 10.09 | 9.77 | 9.93 | 10 | 10 | +0.02 (+0.20%) | 3,837,800 |
| 29 Jul 2022 | CNY | 10.33 | 9.83 | 9.93 | 9.98 | 9.98 | +0.07 (+0.71%) | 7,126,600 |
| 28 Jul 2022 | CNY | 9.98 | 9.53 | 9.59 | 9.91 | 9.91 | +0.38 (+3.99%) | 6,952,980 |
| 27 Jul 2022 | CNY | 9.72 | 9.44 | 9.72 | 9.53 | 9.53 | -0.19 (-1.95%) | 4,151,090 |
| 26 Jul 2022 | CNY | 9.75 | 9.48 | 9.58 | 9.72 | 9.72 | +0.08 (+0.83%) | 2,816,000 |
| 25 Jul 2022 | CNY | 9.89 | 9.52 | 9.72 | 9.64 | 9.64 | -0.16 (-1.63%) | 5,377,700 |
| 22 Jul 2022 | CNY | 10.68 | 9.64 | 10.12 | 9.8 | 9.8 | -0.08 (-0.81%) | 10,206,600 |
| 21 Jul 2022 | CNY | 10.13 | 9.82 | 9.99 | 9.88 | 9.88 | -0.17 (-1.69%) | 5,415,800 |
| 20 Jul 2022 | CNY | 10.48 | 9.91 | 10.3 | 10.05 | 10.05 | -0.24 (-2.33%) | 9,610,920 |
| 19 Jul 2022 | CNY | 10.3 | 10.13 | 10.2 | 10.29 | 10.29 | +0.19 (+1.88%) | 3,393,800 |
| 18 Jul 2022 | CNY | 10.21 | 9.91 | 10.02 | 10.1 | 10.1 | +0.04 (+0.40%) | 4,228,980 |
| 15 Jul 2022 | CNY | 10.34 | 9.84 | 10.03 | 10.06 | 10.06 | +0.01 (+0.10%) | 9,252,450 |
| 14 Jul 2022 | CNY | 10.25 | 9.95 | 10.22 | 10.05 | 10.05 | -0.16 (-1.57%) | 5,866,300 |
| 13 Jul 2022 | CNY | 10.33 | 10.08 | 10.16 | 10.21 | 10.21 | -0.03 (-0.29%) | 2,191,200 |
| 12 Jul 2022 | CNY | 10.46 | 10.11 | 10.46 | 10.24 | 10.24 | -0.19 (-1.82%) | 3,059,610 |
| 11 Jul 2022 | CNY | 10.54 | 10.25 | 10.52 | 10.43 | 10.43 | -0.12 (-1.14%) | 3,115,600 |
| 8 Jul 2022 | CNY | 10.56 | 10.35 | 10.4 | 10.55 | 10.55 | +0.13 (+1.25%) | 3,310,400 |
| 7 Jul 2022 | CNY | 10.55 | 10.24 | 10.4 | 10.42 | 10.42 | -0.06 (-0.57%) | 6,134,800 |
| 6 Jul 2022 | CNY | 10.79 | 10.3 | 10.66 | 10.48 | 10.48 | -0.31 (-2.87%) | 6,492,700 |
| 5 Jul 2022 | CNY | 11.09 | 10.6 | 11.02 | 10.79 | 10.79 | -0.16 (-1.46%) | 5,463,490 |
| 4 Jul 2022 | CNY | 11.03 | 10.49 | 10.49 | 10.95 | 10.95 | +0.37 (+3.50%) | 8,669,240 |
