| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 10.45 | 10.65 | 10.38 | 10.51 | 10.51 | +0.01 (+0.10%) | 10,202,500 |
| 12 Aug 2022 | CNY | 10.65 | 10.77 | 10.45 | 10.5 | 10.5 | -0.15 (-1.41%) | 11,181,900 |
| 11 Aug 2022 | CNY | 10.97 | 10.98 | 10.55 | 10.65 | 10.65 | -0.23 (-2.11%) | 13,862,800 |
| 10 Aug 2022 | CNY | 11.17 | 11.47 | 10.82 | 10.88 | 10.88 | -0.2 (-1.81%) | 20,866,600 |
| 9 Aug 2022 | CNY | 10.92 | 11.28 | 10.85 | 11.08 | 11.08 | +0.21 (+1.93%) | 19,964,301 |
| 8 Aug 2022 | CNY | 10.19 | 11.08 | 10.15 | 10.87 | 10.87 | +0.7 (+6.88%) | 24,665,158 |
| 5 Aug 2022 | CNY | 9.82 | 10.27 | 9.72 | 10.17 | 10.17 | +0.34 (+3.46%) | 13,986,600 |
| 4 Aug 2022 | CNY | 9.69 | 9.97 | 9.54 | 9.83 | 9.83 | +0.19 (+1.97%) | 9,116,968 |
| 3 Aug 2022 | CNY | 9.8 | 10.06 | 9.61 | 9.64 | 9.64 | -0.06 (-0.62%) | 14,716,300 |
| 2 Aug 2022 | CNY | 10.17 | 10.17 | 9.6 | 9.7 | 9.7 | -0.55 (-5.37%) | 13,999,100 |
| 1 Aug 2022 | CNY | 9.96 | 10.27 | 9.9 | 10.25 | 10.25 | +0.22 (+2.19%) | 9,538,500 |
| 29 Jul 2022 | CNY | 10.1 | 10.2 | 9.96 | 10.03 | 10.03 | -0.07 (-0.69%) | 4,995,051 |
| 28 Jul 2022 | CNY | 10.19 | 10.26 | 10.08 | 10.1 | 10.1 | -0.13 (-1.27%) | 5,732,450 |
| 27 Jul 2022 | CNY | 10.1 | 10.39 | 10.03 | 10.23 | 10.23 | +0.04 (+0.39%) | 7,872,139 |
| 26 Jul 2022 | CNY | 9.8 | 10.22 | 9.76 | 10.19 | 10.19 | +0.33 (+3.35%) | 10,828,400 |
| 25 Jul 2022 | CNY | 9.98 | 10.04 | 9.7 | 9.86 | 9.86 | -0.12 (-1.20%) | 7,550,203 |
| 22 Jul 2022 | CNY | 10 | 10.19 | 9.82 | 9.98 | 9.98 | -0.02 (-0.20%) | 6,708,282 |
| 21 Jul 2022 | CNY | 10.2 | 10.22 | 9.98 | 10 | 10 | -0.15 (-1.48%) | 6,528,500 |
| 20 Jul 2022 | CNY | 9.86 | 10.38 | 9.85 | 10.15 | 10.15 | +0.3 (+3.05%) | 10,069,400 |
| 19 Jul 2022 | CNY | 10 | 10.04 | 9.81 | 9.85 | 9.85 | -0.09 (-0.91%) | 6,471,600 |
| 18 Jul 2022 | CNY | 9.97 | 10.04 | 9.89 | 9.94 | 9.94 | -0.03 (-0.30%) | 6,739,715 |
| 15 Jul 2022 | CNY | 10.2 | 10.32 | 9.94 | 9.97 | 9.97 | -0.17 (-1.68%) | 8,081,850 |
| 14 Jul 2022 | CNY | 10.1 | 10.3 | 9.86 | 10.14 | 10.14 | +0.38 (+3.89%) | 14,735,799 |
| 13 Jul 2022 | CNY | 9.42 | 9.77 | 9.34 | 9.76 | 9.76 | +0.36 (+3.83%) | 5,948,266 |
| 12 Jul 2022 | CNY | 9.66 | 9.68 | 9.4 | 9.4 | 9.4 | -0.26 (-2.69%) | 6,258,300 |
| 11 Jul 2022 | CNY | 9.88 | 9.88 | 9.55 | 9.66 | 9.66 | -0.21 (-2.13%) | 7,073,450 |
| 8 Jul 2022 | CNY | 9.99 | 10.08 | 9.8 | 9.87 | 9.87 | -0.13 (-1.30%) | 7,169,200 |
| 7 Jul 2022 | CNY | 9.89 | 10.3 | 9.89 | 10 | 10 | +0.11 (+1.11%) | 10,003,100 |
| 6 Jul 2022 | CNY | 10.19 | 10.19 | 9.81 | 9.89 | 9.89 | -0.23 (-2.27%) | 9,966,560 |
| 5 Jul 2022 | CNY | 10.38 | 10.45 | 10 | 10.12 | 10.12 | -0.24 (-2.32%) | 9,484,500 |
