| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 10.844 | 10.858 | 10.814 | 10.828 | 10.828 | -0.013 (-0.12%) | 13,065,700 |
| 29 Aug 2022 | CNY | 10.885 | 10.898 | 10.81 | 10.841 | 10.841 | -0.052 (-0.48%) | 15,749,500 |
| 26 Aug 2022 | CNY | 10.88 | 10.915 | 10.871 | 10.893 | 10.893 | +0.015 (+0.14%) | 11,770,300 |
| 25 Aug 2022 | CNY | 10.895 | 10.895 | 10.798 | 10.878 | 10.878 | -0.013 (-0.12%) | 15,725,300 |
| 24 Aug 2022 | CNY | 10.987 | 10.99 | 10.874 | 10.891 | 10.891 | -0.093 (-0.85%) | 12,935,400 |
| 23 Aug 2022 | CNY | 10.982 | 10.99 | 10.961 | 10.984 | 10.984 | +0.004 (+0.04%) | 6,688,400 |
| 22 Aug 2022 | CNY | 10.947 | 10.989 | 10.926 | 10.98 | 10.98 | +0.028 (+0.26%) | 9,839,700 |
| 19 Aug 2022 | CNY | 10.985 | 10.993 | 10.91 | 10.952 | 10.952 | -0.038 (-0.35%) | 13,551,500 |
| 18 Aug 2022 | CNY | 11.042 | 11.042 | 10.968 | 10.99 | 10.99 | -0.048 (-0.43%) | 8,627,500 |
| 17 Aug 2022 | CNY | 11.021 | 11.039 | 10.978 | 11.038 | 11.038 | +0.022 (+0.20%) | 9,480,200 |
| 16 Aug 2022 | CNY | 11.006 | 11.032 | 11.002 | 11.016 | 11.016 | +0.015 (+0.14%) | 6,967,800 |
| 15 Aug 2022 | CNY | 10.971 | 11.005 | 10.963 | 11.001 | 11.001 | +0.035 (+0.32%) | 5,097,500 |
| 12 Aug 2022 | CNY | 10.961 | 10.973 | 10.926 | 10.966 | 10.966 | +0.009 (+0.08%) | 6,162,700 |
| 11 Aug 2022 | CNY | 10.903 | 10.958 | 10.891 | 10.957 | 10.957 | +0.062 (+0.57%) | 7,157,300 |
| 10 Aug 2022 | CNY | 10.93 | 10.935 | 10.883 | 10.895 | 10.895 | -0.034 (-0.31%) | 9,533,200 |
| 9 Aug 2022 | CNY | 10.918 | 10.944 | 10.912 | 10.929 | 10.929 | +0.013 (+0.12%) | 4,575,800 |
| 8 Aug 2022 | CNY | 10.902 | 10.921 | 10.878 | 10.916 | 10.916 | +0.017 (+0.16%) | 4,242,200 |
| 5 Aug 2022 | CNY | 10.862 | 10.9 | 10.855 | 10.899 | 10.899 | +0.041 (+0.38%) | 6,891,400 |
| 4 Aug 2022 | CNY | 10.84 | 10.873 | 10.825 | 10.858 | 10.858 | +0.03 (+0.28%) | 6,288,600 |
| 3 Aug 2022 | CNY | 10.875 | 10.975 | 10.826 | 10.828 | 10.828 | -0.045 (-0.41%) | 6,427,000 |
| 2 Aug 2022 | CNY | 10.916 | 10.923 | 10.823 | 10.873 | 10.873 | -0.051 (-0.47%) | 7,910,400 |
| 1 Aug 2022 | CNY | 10.914 | 10.928 | 10.866 | 10.924 | 10.924 | +0.013 (+0.12%) | 5,527,200 |
| 29 Jul 2022 | CNY | 10.912 | 10.95 | 10.894 | 10.911 | 10.911 | +0.005 (+0.05%) | 6,516,600 |
| 28 Jul 2022 | CNY | 10.895 | 10.934 | 10.89 | 10.906 | 10.906 | +0.018 (+0.17%) | 8,000,400 |
| 27 Jul 2022 | CNY | 10.884 | 10.901 | 10.873 | 10.888 | 10.888 | +0.004 (+0.04%) | 6,592,700 |
| 26 Jul 2022 | CNY | 10.813 | 10.885 | 10.813 | 10.884 | 10.884 | +0.074 (+0.68%) | 9,674,500 |
| 25 Jul 2022 | CNY | 10.835 | 10.843 | 10.799 | 10.81 | 10.81 | -0.022 (-0.20%) | 11,389,500 |
| 22 Jul 2022 | CNY | 10.857 | 10.887 | 10.821 | 10.832 | 10.832 | -0.018 (-0.17%) | 8,142,300 |
| 21 Jul 2022 | CNY | 10.876 | 10.903 | 10.847 | 10.85 | 10.85 | -0.042 (-0.39%) | 11,900,600 |
| 20 Jul 2022 | CNY | 10.86 | 10.902 | 10.858 | 10.892 | 10.892 | +0.041 (+0.38%) | 8,464,600 |
