| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2022 | CNY | 9.6 | 9.68 | 9.3 | 9.39 | 9.39 | -0.33 (-3.40%) | 7,027,900 |
| 30 Aug 2022 | CNY | 9.66 | 9.8 | 9.6 | 9.72 | 9.72 | +0.12 (+1.25%) | 6,508,671 |
| 29 Aug 2022 | CNY | 9.4 | 9.61 | 9.25 | 9.6 | 9.6 | +0.13 (+1.37%) | 3,693,854 |
| 26 Aug 2022 | CNY | 9.57 | 9.64 | 9.41 | 9.47 | 9.47 | -0.09 (-0.94%) | 4,095,358 |
| 25 Aug 2022 | CNY | 9.65 | 9.66 | 9.31 | 9.56 | 9.56 | +0.03 (+0.31%) | 5,509,884 |
| 24 Aug 2022 | CNY | 9.88 | 9.97 | 9.52 | 9.53 | 9.53 | -0.34 (-3.44%) | 6,738,090 |
| 23 Aug 2022 | CNY | 10 | 10.02 | 9.81 | 9.87 | 9.87 | -0.15 (-1.50%) | 5,629,454 |
| 22 Aug 2022 | CNY | 9.93 | 10.04 | 9.9 | 10.02 | 10.02 | +0.07 (+0.70%) | 6,362,077 |
| 19 Aug 2022 | CNY | 10.3 | 10.34 | 9.9 | 9.95 | 9.95 | -0.37 (-3.59%) | 10,712,825 |
| 18 Aug 2022 | CNY | 10.82 | 10.82 | 10.24 | 10.32 | 10.32 | -0.48 (-4.44%) | 15,094,060 |
| 17 Aug 2022 | CNY | 10.67 | 10.83 | 10.41 | 10.8 | 10.8 | +0.17 (+1.60%) | 14,897,512 |
| 16 Aug 2022 | CNY | 10.17 | 10.72 | 10.09 | 10.63 | 10.63 | +0.48 (+4.73%) | 16,273,895 |
| 15 Aug 2022 | CNY | 10.19 | 10.3 | 10.04 | 10.15 | 10.15 | -0.1 (-0.98%) | 5,364,038 |
| 12 Aug 2022 | CNY | 10.22 | 10.45 | 10.14 | 10.25 | 10.25 | +0.03 (+0.29%) | 7,731,311 |
| 11 Aug 2022 | CNY | 10.24 | 10.28 | 10.14 | 10.22 | 10.22 | +0.01 (+0.10%) | 6,783,400 |
| 10 Aug 2022 | CNY | 10.03 | 10.3 | 10.02 | 10.21 | 10.21 | +0.07 (+0.69%) | 13,070,735 |
| 9 Aug 2022 | CNY | 9.49 | 10.2 | 9.49 | 10.14 | 10.14 | +0.57 (+5.96%) | 16,050,983 |
| 8 Aug 2022 | CNY | 9.4 | 9.58 | 9.36 | 9.57 | 9.57 | +0.14 (+1.48%) | 4,345,400 |
| 5 Aug 2022 | CNY | 9.45 | 9.47 | 9.33 | 9.43 | 9.43 | +0.04 (+0.43%) | 4,212,510 |
| 4 Aug 2022 | CNY | 9.43 | 9.47 | 9.24 | 9.39 | 9.39 | +0.12 (+1.29%) | 4,215,028 |
| 3 Aug 2022 | CNY | 9.2 | 9.69 | 9.2 | 9.27 | 9.27 | +0.03 (+0.32%) | 9,498,411 |
| 2 Aug 2022 | CNY | 9.92 | 9.94 | 9.11 | 9.24 | 9.24 | -0.7 (-7.04%) | 12,479,679 |
| 1 Aug 2022 | CNY | 9.92 | 9.99 | 9.86 | 9.94 | 9.94 | +0.02 (+0.20%) | 4,879,758 |
| 29 Jul 2022 | CNY | 9.99 | 10.05 | 9.88 | 9.92 | 9.92 | -0.12 (-1.20%) | 6,407,982 |
| 28 Jul 2022 | CNY | 9.76 | 10.12 | 9.7 | 10.04 | 10.04 | +0.4 (+4.15%) | 12,399,886 |
| 27 Jul 2022 | CNY | 9.73 | 9.74 | 9.61 | 9.64 | 9.64 | -0.1 (-1.03%) | 4,477,902 |
| 26 Jul 2022 | CNY | 9.61 | 9.77 | 9.49 | 9.74 | 9.74 | +0.13 (+1.35%) | 4,525,827 |
| 25 Jul 2022 | CNY | 9.77 | 9.81 | 9.53 | 9.61 | 9.61 | -0.16 (-1.64%) | 5,243,919 |
| 22 Jul 2022 | CNY | 9.92 | 10 | 9.65 | 9.77 | 9.77 | -0.2 (-2.01%) | 7,846,613 |
| 21 Jul 2022 | CNY | 10.11 | 10.26 | 9.95 | 9.97 | 9.97 | -0.06 (-0.60%) | 9,972,696 |
