| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 9.19 | 9.24 | 9.13 | 9.2 | 9.2 | -0.05 (-0.54%) | 5,904,982 |
| 11 Aug 2022 | CNY | 9.03 | 9.25 | 9.03 | 9.25 | 9.25 | +0.24 (+2.66%) | 9,988,721 |
| 10 Aug 2022 | CNY | 9 | 9.08 | 8.97 | 9.01 | 9.01 | -0.04 (-0.44%) | 6,435,264 |
| 9 Aug 2022 | CNY | 9.03 | 9.18 | 8.97 | 9.05 | 9.05 | -0.01 (-0.11%) | 8,626,612 |
| 8 Aug 2022 | CNY | 9.29 | 9.29 | 9.01 | 9.06 | 9.06 | -0.13 (-1.41%) | 10,598,814 |
| 5 Aug 2022 | CNY | 9 | 9.19 | 8.93 | 9.19 | 9.19 | +0.22 (+2.45%) | 8,840,958 |
| 4 Aug 2022 | CNY | 8.97 | 9.07 | 8.76 | 8.97 | 8.97 | +0.11 (+1.24%) | 8,671,456 |
| 3 Aug 2022 | CNY | 9.06 | 9.2 | 8.85 | 8.86 | 8.86 | -0.16 (-1.77%) | 11,187,654 |
| 2 Aug 2022 | CNY | 9.34 | 9.35 | 8.85 | 9.02 | 9.02 | -0.36 (-3.84%) | 15,665,248 |
| 1 Aug 2022 | CNY | 9.53 | 9.64 | 9.37 | 9.38 | 9.38 | -0.12 (-1.26%) | 11,213,744 |
| 29 Jul 2022 | CNY | 9.76 | 9.8 | 9.43 | 9.5 | 9.5 | -0.24 (-2.46%) | 20,588,409 |
| 28 Jul 2022 | CNY | 9.81 | 10 | 9.73 | 9.74 | 9.74 | -0.17 (-1.72%) | 22,616,855 |
| 27 Jul 2022 | CNY | 9.58 | 10.08 | 9.55 | 9.91 | 9.91 | +0.34 (+3.55%) | 29,193,780 |
| 26 Jul 2022 | CNY | 9.26 | 9.65 | 9.17 | 9.57 | 9.57 | +0.31 (+3.35%) | 21,825,622 |
| 25 Jul 2022 | CNY | 9.23 | 9.43 | 9.16 | 9.26 | 9.26 | +0.03 (+0.33%) | 15,139,581 |
| 22 Jul 2022 | CNY | 9.14 | 9.47 | 9.06 | 9.23 | 9.23 | +0.3 (+3.36%) | 22,782,726 |
| 21 Jul 2022 | CNY | 9.12 | 9.2 | 8.88 | 8.93 | 8.93 | -0.28 (-3.04%) | 18,851,982 |
| 20 Jul 2022 | CNY | 8.52 | 9.37 | 8.52 | 9.21 | 9.21 | +0.68 (+7.97%) | 34,085,778 |
| 19 Jul 2022 | CNY | 8.54 | 8.62 | 8.43 | 8.53 | 8.53 | -0.04 (-0.47%) | 8,442,533 |
| 18 Jul 2022 | CNY | 8.31 | 8.61 | 8.3 | 8.57 | 8.57 | +0.27 (+3.25%) | 13,123,139 |
| 15 Jul 2022 | CNY | 8.42 | 8.56 | 8.3 | 8.3 | 8.3 | -0.18 (-2.12%) | 10,862,896 |
| 14 Jul 2022 | CNY | 8.71 | 8.71 | 8.45 | 8.48 | 8.48 | -0.16 (-1.85%) | 13,117,150 |
| 13 Jul 2022 | CNY | 8.65 | 8.78 | 8.59 | 8.64 | 8.64 | +0.03 (+0.35%) | 9,325,329 |
| 12 Jul 2022 | CNY | 8.91 | 8.95 | 8.59 | 8.61 | 8.61 | -0.32 (-3.58%) | 13,955,441 |
| 11 Jul 2022 | CNY | 9.25 | 9.33 | 8.85 | 8.93 | 8.93 | -0.32 (-3.46%) | 15,939,838 |
| 8 Jul 2022 | CNY | 9.5 | 9.52 | 9.25 | 9.25 | 9.25 | -0.18 (-1.91%) | 11,394,253 |
| 7 Jul 2022 | CNY | 9.39 | 9.49 | 9.32 | 9.43 | 9.43 | +0.04 (+0.43%) | 14,384,480 |
| 6 Jul 2022 | CNY | 9.95 | 9.98 | 9.3 | 9.39 | 9.39 | -0.42 (-4.28%) | 22,189,536 |
| 5 Jul 2022 | CNY | 9.98 | 10.1 | 9.69 | 9.81 | 9.81 | -0.15 (-1.51%) | 24,073,536 |
| 4 Jul 2022 | CNY | 10.16 | 10.23 | 9.88 | 9.96 | 9.96 | -0.18 (-1.78%) | 24,006,865 |
