| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 9.83 | 9.91 | 9.73 | 9.88 | 9.88 | +0.07 (+0.71%) | 15,565,570 |
| 16 Aug 2022 | CNY | 9.88 | 9.95 | 9.76 | 9.81 | 9.81 | -0.08 (-0.81%) | 15,466,866 |
| 15 Aug 2022 | CNY | 10 | 10.01 | 9.86 | 9.89 | 9.89 | -0.14 (-1.40%) | 17,025,917 |
| 12 Aug 2022 | CNY | 9.98 | 10.15 | 9.93 | 10.03 | 10.03 | -0.01 (-0.10%) | 23,399,542 |
| 11 Aug 2022 | CNY | 9.76 | 10.06 | 9.73 | 10.04 | 10.04 | +0.35 (+3.61%) | 33,355,519 |
| 10 Aug 2022 | CNY | 9.7 | 9.82 | 9.65 | 9.69 | 9.69 | -0.05 (-0.51%) | 13,650,021 |
| 9 Aug 2022 | CNY | 9.86 | 9.86 | 9.64 | 9.74 | 9.74 | -0.1 (-1.02%) | 16,926,898 |
| 8 Aug 2022 | CNY | 9.75 | 9.88 | 9.69 | 9.84 | 9.84 | +0.06 (+0.61%) | 22,571,825 |
| 5 Aug 2022 | CNY | 9.44 | 9.79 | 9.41 | 9.78 | 9.78 | +0.36 (+3.82%) | 30,378,239 |
| 4 Aug 2022 | CNY | 9.37 | 9.48 | 9.3 | 9.42 | 9.42 | +0.16 (+1.73%) | 16,755,041 |
| 3 Aug 2022 | CNY | 9.27 | 9.53 | 9.23 | 9.26 | 9.26 | +0.05 (+0.54%) | 26,126,316 |
| 2 Aug 2022 | CNY | 9.72 | 9.73 | 9.08 | 9.21 | 9.21 | -0.52 (-5.34%) | 37,325,390 |
| 1 Aug 2022 | CNY | 9.56 | 9.75 | 9.47 | 9.73 | 9.73 | +0.14 (+1.46%) | 15,861,140 |
| 29 Jul 2022 | CNY | 9.75 | 9.8 | 9.53 | 9.59 | 9.59 | -0.19 (-1.94%) | 18,818,442 |
| 28 Jul 2022 | CNY | 9.69 | 9.87 | 9.67 | 9.78 | 9.78 | +0.18 (+1.88%) | 25,132,324 |
| 27 Jul 2022 | CNY | 9.58 | 9.67 | 9.56 | 9.6 | 9.6 | +0.04 (+0.42%) | 13,916,024 |
| 26 Jul 2022 | CNY | 9.45 | 9.58 | 9.4 | 9.56 | 9.56 | +0.19 (+2.03%) | 15,251,170 |
| 25 Jul 2022 | CNY | 9.55 | 9.6 | 9.34 | 9.37 | 9.37 | -0.19 (-1.99%) | 16,763,443 |
| 22 Jul 2022 | CNY | 9.65 | 9.72 | 9.44 | 9.56 | 9.56 | -0.1 (-1.04%) | 21,451,059 |
| 21 Jul 2022 | CNY | 9.64 | 9.8 | 9.61 | 9.66 | 9.66 | -0.01 (-0.10%) | 19,009,214 |
| 20 Jul 2022 | CNY | 9.68 | 9.77 | 9.64 | 9.67 | 9.67 | -0.01 (-0.10%) | 17,893,144 |
| 19 Jul 2022 | CNY | 9.51 | 9.69 | 9.48 | 9.68 | 9.68 | +0.22 (+2.33%) | 22,737,823 |
| 18 Jul 2022 | CNY | 9.24 | 9.47 | 9.23 | 9.46 | 9.46 | +0.22 (+2.38%) | 16,980,143 |
| 15 Jul 2022 | CNY | 9.48 | 9.51 | 9.23 | 9.24 | 9.24 | -0.25 (-2.63%) | 22,288,271 |
| 14 Jul 2022 | CNY | 9.45 | 9.57 | 9.42 | 9.49 | 9.49 | -0.01 (-0.11%) | 15,623,262 |
| 13 Jul 2022 | CNY | 9.55 | 9.61 | 9.41 | 9.5 | 9.5 | -0.01 (-0.11%) | 16,905,092 |
| 12 Jul 2022 | CNY | 9.64 | 9.67 | 9.49 | 9.51 | 9.51 | -0.13 (-1.35%) | 15,577,576 |
| 11 Jul 2022 | CNY | 9.88 | 9.9 | 9.58 | 9.64 | 9.64 | -0.27 (-2.72%) | 20,692,717 |
| 8 Jul 2022 | CNY | 9.83 | 10.09 | 9.83 | 9.91 | 9.91 | +0.06 (+0.61%) | 30,014,730 |
| 7 Jul 2022 | CNY | 9.83 | 9.89 | 9.79 | 9.85 | 9.85 | -0.01 (-0.10%) | 17,074,840 |
