| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.8 | 11.28 | 10.39 | 10.45 | 10.45 | +0.03 (+0.29%) | 181,856,119 |
| 19 Aug 2022 | CNY | 9.45 | 10.42 | 9.32 | 10.42 | 10.42 | +0.95 (+10.03%) | 140,579,859 |
| 18 Aug 2022 | CNY | 9.8 | 9.8 | 9.45 | 9.47 | 9.47 | -0.3 (-3.07%) | 40,382,036 |
| 17 Aug 2022 | CNY | 9.51 | 9.8 | 9.51 | 9.77 | 9.77 | +0.34 (+3.61%) | 64,969,574 |
| 16 Aug 2022 | CNY | 9.51 | 9.65 | 9.42 | 9.43 | 9.43 | +0.01 (+0.11%) | 32,619,312 |
| 15 Aug 2022 | CNY | 9.24 | 9.48 | 9.2 | 9.42 | 9.42 | +0.19 (+2.06%) | 33,162,551 |
| 12 Aug 2022 | CNY | 9.19 | 9.36 | 9.1 | 9.23 | 9.23 | +0.06 (+0.65%) | 30,009,088 |
| 11 Aug 2022 | CNY | 9 | 9.22 | 8.96 | 9.17 | 9.17 | +0.21 (+2.34%) | 29,707,228 |
| 10 Aug 2022 | CNY | 8.92 | 8.99 | 8.85 | 8.96 | 8.96 | +0.01 (+0.11%) | 17,734,526 |
| 9 Aug 2022 | CNY | 9.04 | 9.06 | 8.92 | 8.95 | 8.95 | -0.11 (-1.21%) | 20,787,193 |
| 8 Aug 2022 | CNY | 9.05 | 9.19 | 9.02 | 9.06 | 9.06 | +0.01 (+0.11%) | 24,395,035 |
| 5 Aug 2022 | CNY | 8.9 | 9.05 | 8.81 | 9.05 | 9.05 | +0.16 (+1.80%) | 25,067,551 |
| 4 Aug 2022 | CNY | 8.78 | 8.98 | 8.7 | 8.89 | 8.89 | +0.19 (+2.18%) | 23,783,380 |
| 3 Aug 2022 | CNY | 8.78 | 9.05 | 8.68 | 8.7 | 8.7 | -0.19 (-2.14%) | 31,777,426 |
| 2 Aug 2022 | CNY | 9.31 | 9.31 | 8.78 | 8.89 | 8.89 | -0.51 (-5.43%) | 40,628,124 |
| 1 Aug 2022 | CNY | 9.6 | 9.6 | 9.34 | 9.4 | 9.4 | -0.27 (-2.79%) | 30,493,249 |
| 29 Jul 2022 | CNY | 9.62 | 9.84 | 9.58 | 9.67 | 9.67 | +0.04 (+0.42%) | 30,424,663 |
| 28 Jul 2022 | CNY | 9.6 | 9.75 | 9.56 | 9.63 | 9.63 | +0.07 (+0.73%) | 31,296,361 |
| 27 Jul 2022 | CNY | 9.5 | 9.59 | 9.46 | 9.56 | 9.56 | -0.01 (-0.10%) | 18,338,535 |
| 26 Jul 2022 | CNY | 9.5 | 9.58 | 9.36 | 9.57 | 9.57 | +0.06 (+0.63%) | 24,680,386 |
| 25 Jul 2022 | CNY | 9.98 | 9.99 | 9.49 | 9.51 | 9.51 | -0.43 (-4.33%) | 43,842,472 |
| 22 Jul 2022 | CNY | 9.85 | 10.02 | 9.85 | 9.94 | 9.94 | +0.07 (+0.71%) | 26,587,152 |
| 21 Jul 2022 | CNY | 9.97 | 10.01 | 9.82 | 9.87 | 9.87 | -0.14 (-1.40%) | 34,377,972 |
| 20 Jul 2022 | CNY | 9.9 | 10.11 | 9.85 | 10.01 | 10.01 | -0.15 (-1.48%) | 49,104,701 |
| 19 Jul 2022 | CNY | 10.36 | 10.39 | 10.06 | 10.16 | 10.16 | -0.17 (-1.65%) | 40,461,143 |
| 18 Jul 2022 | CNY | 10.08 | 10.37 | 10.03 | 10.33 | 10.33 | +0.35 (+3.51%) | 53,986,481 |
| 15 Jul 2022 | CNY | 10.03 | 10.24 | 9.85 | 9.98 | 9.98 | -0.21 (-2.06%) | 59,948,095 |
| 14 Jul 2022 | CNY | 10.75 | 10.79 | 10.02 | 10.19 | 10.19 | -0.71 (-6.51%) | 121,410,873 |
| 13 Jul 2022 | CNY | 10.7 | 10.91 | 10.53 | 10.9 | 10.9 | +0.15 (+1.40%) | 63,866,113 |
| 12 Jul 2022 | CNY | 10.66 | 10.9 | 10.5 | 10.75 | 10.75 | +0.02 (+0.19%) | 52,390,337 |
