| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 9.62 | 9.68 | 9.5 | 9.51 | 9.51 | -0.13 (-1.35%) | 1,392,200 |
| 31 Aug 2022 | CNY | 9.75 | 9.75 | 9.52 | 9.64 | 9.64 | -0.13 (-1.33%) | 1,734,889 |
| 30 Aug 2022 | CNY | 9.69 | 9.85 | 9.66 | 9.77 | 9.77 | +0.13 (+1.35%) | 1,655,400 |
| 29 Aug 2022 | CNY | 9.6 | 9.66 | 9.51 | 9.64 | 9.64 | -0.02 (-0.21%) | 1,592,935 |
| 26 Aug 2022 | CNY | 9.7 | 9.77 | 9.65 | 9.66 | 9.66 | -0.02 (-0.21%) | 1,529,600 |
| 25 Aug 2022 | CNY | 9.69 | 9.75 | 9.54 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,724,786 |
| 24 Aug 2022 | CNY | 9.99 | 10 | 9.7 | 9.7 | 9.7 | -0.29 (-2.90%) | 2,579,600 |
| 23 Aug 2022 | CNY | 9.96 | 10.01 | 9.93 | 9.99 | 9.99 | -0.02 (-0.20%) | 1,386,187 |
| 22 Aug 2022 | CNY | 9.91 | 10.04 | 9.85 | 10.01 | 10.01 | +0.05 (+0.50%) | 1,739,841 |
| 19 Aug 2022 | CNY | 10.13 | 10.15 | 9.96 | 9.96 | 9.96 | -0.13 (-1.29%) | 2,497,182 |
| 18 Aug 2022 | CNY | 10.18 | 10.18 | 10.05 | 10.09 | 10.09 | -0.09 (-0.88%) | 1,923,429 |
| 17 Aug 2022 | CNY | 10.2 | 10.21 | 10.08 | 10.18 | 10.18 | -0.05 (-0.49%) | 1,840,091 |
| 16 Aug 2022 | CNY | 10.08 | 10.24 | 10.08 | 10.23 | 10.23 | +0.13 (+1.29%) | 2,060,600 |
| 15 Aug 2022 | CNY | 10.18 | 10.24 | 10.01 | 10.1 | 10.1 | -0.1 (-0.98%) | 1,715,457 |
| 12 Aug 2022 | CNY | 10.32 | 10.37 | 10.17 | 10.2 | 10.2 | -0.08 (-0.78%) | 1,946,234 |
| 11 Aug 2022 | CNY | 10.16 | 10.28 | 10.13 | 10.28 | 10.28 | +0.2 (+1.98%) | 2,082,624 |
| 10 Aug 2022 | CNY | 10.12 | 10.16 | 10.04 | 10.08 | 10.08 | -0.02 (-0.20%) | 1,363,415 |
| 9 Aug 2022 | CNY | 10.2 | 10.2 | 10.07 | 10.1 | 10.1 | -0.07 (-0.69%) | 1,415,702 |
| 8 Aug 2022 | CNY | 10.06 | 10.18 | 10 | 10.17 | 10.17 | +0.07 (+0.69%) | 1,426,135 |
| 5 Aug 2022 | CNY | 10.03 | 10.1 | 9.92 | 10.1 | 10.1 | +0.07 (+0.70%) | 1,759,789 |
| 4 Aug 2022 | CNY | 9.87 | 10.03 | 9.83 | 10.03 | 10.03 | +0.17 (+1.72%) | 1,490,501 |
| 3 Aug 2022 | CNY | 10.04 | 10.37 | 9.8 | 9.86 | 9.86 | -0.16 (-1.60%) | 2,599,048 |
| 2 Aug 2022 | CNY | 10.62 | 10.7 | 9.88 | 10.02 | 10.02 | -0.69 (-6.44%) | 4,007,300 |
| 1 Aug 2022 | CNY | 10.66 | 10.86 | 10.6 | 10.71 | 10.71 | -0.02 (-0.19%) | 1,405,633 |
| 29 Jul 2022 | CNY | 10.9 | 10.99 | 10.69 | 10.73 | 10.73 | -0.2 (-1.83%) | 2,155,636 |
| 28 Jul 2022 | CNY | 10.75 | 11.12 | 10.75 | 10.93 | 10.93 | +0.22 (+2.05%) | 2,963,693 |
| 27 Jul 2022 | CNY | 10.68 | 10.77 | 10.62 | 10.71 | 10.71 | -0.02 (-0.19%) | 1,787,158 |
| 26 Jul 2022 | CNY | 10.71 | 10.84 | 10.57 | 10.73 | 10.73 | -0.08 (-0.74%) | 1,899,084 |
| 25 Jul 2022 | CNY | 10.95 | 11.12 | 10.75 | 10.81 | 10.81 | -0.24 (-2.17%) | 1,617,725 |
| 22 Jul 2022 | CNY | 11.12 | 11.22 | 10.9 | 11.05 | 11.05 | -0.07 (-0.63%) | 2,616,174 |
