| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 8.58 | 8.63 | 8.31 | 8.41 | 8.41 | -0.12 (-1.41%) | 4,665,115 |
| 24 Aug 2022 | CNY | 8.82 | 8.92 | 8.52 | 8.53 | 8.53 | -0.36 (-4.05%) | 6,026,357 |
| 23 Aug 2022 | CNY | 8.91 | 9 | 8.8 | 8.89 | 8.89 | -0.07 (-0.78%) | 4,064,720 |
| 22 Aug 2022 | CNY | 8.91 | 9.04 | 8.74 | 8.96 | 8.96 | +0.01 (+0.11%) | 3,970,595 |
| 19 Aug 2022 | CNY | 9.02 | 9.33 | 8.94 | 8.95 | 8.95 | -0.13 (-1.43%) | 5,934,785 |
| 18 Aug 2022 | CNY | 9.1 | 9.12 | 8.93 | 9.08 | 9.08 | -0.04 (-0.44%) | 4,673,700 |
| 17 Aug 2022 | CNY | 9.17 | 9.17 | 8.99 | 9.12 | 9.12 | +0.01 (+0.11%) | 4,986,549 |
| 16 Aug 2022 | CNY | 9.17 | 9.25 | 9.04 | 9.11 | 9.11 | -0.07 (-0.76%) | 5,076,616 |
| 15 Aug 2022 | CNY | 9.34 | 9.34 | 9.15 | 9.18 | 9.18 | -0.16 (-1.71%) | 4,892,541 |
| 12 Aug 2022 | CNY | 9.46 | 9.5 | 9.33 | 9.34 | 9.34 | -0.07 (-0.74%) | 5,211,736 |
| 11 Aug 2022 | CNY | 9.36 | 9.44 | 9.28 | 9.41 | 9.41 | +0.1 (+1.07%) | 4,676,294 |
| 10 Aug 2022 | CNY | 9.29 | 9.36 | 9.18 | 9.31 | 9.31 | -0.03 (-0.32%) | 4,244,884 |
| 9 Aug 2022 | CNY | 9.38 | 9.47 | 9.26 | 9.34 | 9.34 | -0.08 (-0.85%) | 3,987,204 |
| 8 Aug 2022 | CNY | 9.45 | 9.45 | 9.25 | 9.42 | 9.42 | +0.07 (+0.75%) | 5,621,300 |
| 5 Aug 2022 | CNY | 9.3 | 9.39 | 9.17 | 9.35 | 9.35 | +0.2 (+2.19%) | 7,348,987 |
| 4 Aug 2022 | CNY | 9 | 9.17 | 8.99 | 9.15 | 9.15 | +0.21 (+2.35%) | 5,030,715 |
| 3 Aug 2022 | CNY | 8.78 | 9.22 | 8.78 | 8.94 | 8.94 | +0.21 (+2.41%) | 9,791,477 |
| 2 Aug 2022 | CNY | 9.21 | 9.21 | 8.65 | 8.73 | 8.73 | -0.6 (-6.43%) | 9,944,560 |
| 1 Aug 2022 | CNY | 9.46 | 9.51 | 9.22 | 9.33 | 9.33 | -0.07 (-0.74%) | 7,197,753 |
| 29 Jul 2022 | CNY | 9.23 | 9.45 | 9.14 | 9.4 | 9.4 | +0.16 (+1.73%) | 8,976,281 |
| 28 Jul 2022 | CNY | 9.3 | 9.39 | 9.21 | 9.24 | 9.24 | -0.03 (-0.32%) | 5,501,600 |
| 27 Jul 2022 | CNY | 9.27 | 9.32 | 9.16 | 9.27 | 9.27 | -0.02 (-0.22%) | 5,177,283 |
| 26 Jul 2022 | CNY | 9.21 | 9.33 | 9.12 | 9.29 | 9.29 | +0.12 (+1.31%) | 5,331,300 |
| 25 Jul 2022 | CNY | 9.24 | 9.39 | 9.11 | 9.17 | 9.17 | -0.06 (-0.65%) | 4,145,036 |
| 22 Jul 2022 | CNY | 9.24 | 9.39 | 9.11 | 9.23 | 9.23 | -0.01 (-0.11%) | 6,033,770 |
| 21 Jul 2022 | CNY | 9.18 | 9.39 | 9.13 | 9.24 | 9.24 | -0.02 (-0.22%) | 9,204,753 |
| 20 Jul 2022 | CNY | 9.24 | 9.44 | 9.07 | 9.26 | 9.26 | -0.11 (-1.17%) | 17,861,262 |
| 19 Jul 2022 | CNY | 8.57 | 9.44 | 8.57 | 9.37 | 9.37 | +0.8 (+9.33%) | 22,602,875 |
| 18 Jul 2022 | CNY | 8.33 | 8.64 | 8.33 | 8.57 | 8.57 | +0.24 (+2.88%) | 4,476,540 |
| 15 Jul 2022 | CNY | 8.49 | 8.51 | 8.27 | 8.33 | 8.33 | -0.18 (-2.12%) | 4,282,320 |
