| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 9.76 | 9.79 | 9.44 | 9.46 | 9.46 | -0.31 (-3.17%) | 4,354,152 |
| 23 Aug 2022 | CNY | 9.74 | 9.83 | 9.67 | 9.77 | 9.77 | +0.03 (+0.31%) | 2,445,350 |
| 22 Aug 2022 | CNY | 9.86 | 9.86 | 9.65 | 9.74 | 9.74 | -0.12 (-1.22%) | 3,734,300 |
| 19 Aug 2022 | CNY | 9.95 | 10.02 | 9.85 | 9.86 | 9.86 | -0.07 (-0.70%) | 3,746,851 |
| 18 Aug 2022 | CNY | 9.98 | 10 | 9.83 | 9.93 | 9.93 | -0.05 (-0.50%) | 3,522,190 |
| 17 Aug 2022 | CNY | 9.95 | 10.06 | 9.95 | 9.98 | 9.98 | 0.0 (0.0%) | 2,555,819 |
| 16 Aug 2022 | CNY | 10.04 | 10.06 | 9.95 | 9.98 | 9.98 | -0.06 (-0.60%) | 3,483,200 |
| 15 Aug 2022 | CNY | 10.08 | 10.08 | 9.96 | 10.04 | 10.04 | -0.05 (-0.50%) | 2,672,990 |
| 12 Aug 2022 | CNY | 10.16 | 10.16 | 10.05 | 10.09 | 10.09 | -0.05 (-0.49%) | 3,415,490 |
| 11 Aug 2022 | CNY | 10.05 | 10.14 | 10.03 | 10.14 | 10.14 | +0.11 (+1.10%) | 3,700,600 |
| 10 Aug 2022 | CNY | 10.12 | 10.12 | 9.95 | 10.03 | 10.03 | -0.08 (-0.79%) | 3,748,620 |
| 9 Aug 2022 | CNY | 10.17 | 10.17 | 10.01 | 10.11 | 10.11 | -0.08 (-0.79%) | 4,235,392 |
| 8 Aug 2022 | CNY | 9.97 | 10.23 | 9.97 | 10.19 | 10.19 | +0.2 (+2.00%) | 5,208,157 |
| 5 Aug 2022 | CNY | 10 | 10.05 | 9.91 | 9.99 | 9.99 | -0.01 (-0.10%) | 4,480,204 |
| 4 Aug 2022 | CNY | 10.07 | 10.07 | 9.86 | 10 | 10 | +0.03 (+0.30%) | 5,806,211 |
| 3 Aug 2022 | CNY | 9.95 | 10.13 | 9.89 | 9.97 | 9.97 | +0.03 (+0.30%) | 6,917,250 |
| 2 Aug 2022 | CNY | 10.12 | 10.33 | 9.8 | 9.94 | 9.94 | -0.48 (-4.61%) | 10,831,891 |
| 1 Aug 2022 | CNY | 10.61 | 10.63 | 10.27 | 10.42 | 10.42 | -0.23 (-2.16%) | 11,954,736 |
| 29 Jul 2022 | CNY | 11.12 | 11.2 | 10.51 | 10.65 | 10.65 | -0.7 (-6.17%) | 18,176,047 |
| 28 Jul 2022 | CNY | 10.25 | 11.45 | 10.25 | 11.35 | 11.35 | +1.43 (+14.42%) | 25,218,930 |
| 27 Jul 2022 | CNY | 10.09 | 10.09 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 3,787,434 |
| 26 Jul 2022 | CNY | 10.06 | 10.11 | 9.92 | 10.11 | 10.11 | +0.08 (+0.80%) | 2,893,860 |
| 25 Jul 2022 | CNY | 10.32 | 10.38 | 9.98 | 10.03 | 10.03 | -0.23 (-2.24%) | 5,236,100 |
| 22 Jul 2022 | CNY | 10 | 10.42 | 9.94 | 10.26 | 10.26 | +0.26 (+2.60%) | 6,831,364 |
| 21 Jul 2022 | CNY | 10.05 | 10.1 | 9.92 | 10 | 10 | -0.08 (-0.79%) | 4,286,939 |
| 20 Jul 2022 | CNY | 9.74 | 10.14 | 9.71 | 10.08 | 10.08 | +0.34 (+3.49%) | 5,344,141 |
| 19 Jul 2022 | CNY | 9.76 | 9.8 | 9.55 | 9.74 | 9.74 | 0.0 (0.0%) | 2,292,265 |
| 18 Jul 2022 | CNY | 9.59 | 9.75 | 9.53 | 9.74 | 9.74 | +0.14 (+1.46%) | 2,913,486 |
| 15 Jul 2022 | CNY | 9.87 | 9.91 | 9.55 | 9.6 | 9.6 | -0.27 (-2.74%) | 3,136,310 |
| 14 Jul 2022 | CNY | 9.57 | 9.93 | 9.57 | 9.87 | 9.87 | +0.2 (+2.07%) | 3,042,805 |
