| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 10.17 | 10.36 | 10.06 | 10.29 | 10.29 | +0.13 (+1.28%) | 29,657,759 |
| 12 Aug 2022 | CNY | 10.19 | 10.33 | 10.16 | 10.16 | 10.16 | -0.02 (-0.20%) | 25,533,584 |
| 11 Aug 2022 | CNY | 10.25 | 10.26 | 10.13 | 10.18 | 10.18 | -0.01 (-0.10%) | 25,619,240 |
| 10 Aug 2022 | CNY | 10.33 | 10.37 | 10.15 | 10.19 | 10.19 | -0.2 (-1.92%) | 34,810,725 |
| 9 Aug 2022 | CNY | 10.29 | 10.74 | 10.25 | 10.39 | 10.39 | +0.11 (+1.07%) | 50,274,081 |
| 8 Aug 2022 | CNY | 10.2 | 10.31 | 10.06 | 10.28 | 10.28 | -0.01 (-0.10%) | 29,553,486 |
| 5 Aug 2022 | CNY | 10.16 | 10.32 | 10.11 | 10.29 | 10.29 | +0.18 (+1.78%) | 45,498,594 |
| 4 Aug 2022 | CNY | 9.76 | 10.25 | 9.73 | 10.11 | 10.11 | +0.41 (+4.23%) | 52,332,120 |
| 3 Aug 2022 | CNY | 9.72 | 9.98 | 9.67 | 9.7 | 9.7 | -0.02 (-0.21%) | 30,843,231 |
| 2 Aug 2022 | CNY | 9.82 | 9.89 | 9.49 | 9.72 | 9.72 | -0.22 (-2.21%) | 41,080,009 |
| 1 Aug 2022 | CNY | 10.08 | 10.08 | 9.75 | 9.94 | 9.94 | -0.14 (-1.39%) | 27,907,807 |
| 29 Jul 2022 | CNY | 10 | 10.17 | 9.94 | 10.08 | 10.08 | +0.09 (+0.90%) | 33,017,377 |
| 28 Jul 2022 | CNY | 9.92 | 10.25 | 9.91 | 9.99 | 9.99 | +0.08 (+0.81%) | 39,805,247 |
| 27 Jul 2022 | CNY | 9.99 | 9.99 | 9.84 | 9.91 | 9.91 | -0.13 (-1.29%) | 25,937,508 |
| 26 Jul 2022 | CNY | 9.93 | 10.05 | 9.75 | 10.04 | 10.04 | +0.05 (+0.50%) | 39,425,247 |
| 25 Jul 2022 | CNY | 10.2 | 10.38 | 9.91 | 9.99 | 9.99 | -0.2 (-1.96%) | 45,423,716 |
| 22 Jul 2022 | CNY | 10.42 | 10.53 | 10.06 | 10.19 | 10.19 | -0.22 (-2.11%) | 77,703,659 |
| 21 Jul 2022 | CNY | 10.21 | 10.83 | 10.1 | 10.41 | 10.41 | +0.45 (+4.52%) | 168,903,470 |
| 20 Jul 2022 | CNY | 9.08 | 9.96 | 9.07 | 9.96 | 9.96 | +0.91 (+10.06%) | 88,654,944 |
| 19 Jul 2022 | CNY | 8.95 | 9.08 | 8.86 | 9.05 | 9.05 | +0.12 (+1.34%) | 16,915,057 |
| 18 Jul 2022 | CNY | 8.62 | 8.95 | 8.62 | 8.93 | 8.93 | +0.28 (+3.24%) | 20,879,804 |
| 15 Jul 2022 | CNY | 8.77 | 8.82 | 8.63 | 8.65 | 8.65 | -0.12 (-1.37%) | 14,869,480 |
| 14 Jul 2022 | CNY | 8.74 | 8.85 | 8.69 | 8.77 | 8.77 | +0.02 (+0.23%) | 13,467,174 |
| 13 Jul 2022 | CNY | 8.75 | 8.77 | 8.66 | 8.75 | 8.75 | +0.05 (+0.57%) | 11,483,197 |
| 12 Jul 2022 | CNY | 8.89 | 8.92 | 8.7 | 8.7 | 8.7 | -0.18 (-2.03%) | 18,043,591 |
| 11 Jul 2022 | CNY | 9.06 | 9.06 | 8.81 | 8.88 | 8.88 | -0.17 (-1.88%) | 20,840,840 |
| 8 Jul 2022 | CNY | 9.14 | 9.18 | 9.03 | 9.05 | 9.05 | -0.08 (-0.88%) | 18,250,843 |
| 7 Jul 2022 | CNY | 9.18 | 9.25 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 15,387,096 |
| 6 Jul 2022 | CNY | 9.4 | 9.45 | 9.05 | 9.16 | 9.16 | -0.2 (-2.14%) | 23,835,830 |
| 5 Jul 2022 | CNY | 9.53 | 9.57 | 9.24 | 9.36 | 9.36 | -0.14 (-1.47%) | 23,599,192 |
