| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.13 | 9.66 | 9.13 | 9.52 | 9.52 | +0.3 (+3.25%) | 11,179,900 |
| 22 Aug 2022 | CNY | 9.01 | 9.29 | 8.91 | 9.22 | 9.22 | +0.21 (+2.33%) | 6,403,840 |
| 19 Aug 2022 | CNY | 9.15 | 9.17 | 9.01 | 9.01 | 9.01 | -0.09 (-0.99%) | 3,703,116 |
| 18 Aug 2022 | CNY | 9.32 | 9.34 | 9.04 | 9.1 | 9.1 | -0.22 (-2.36%) | 5,524,760 |
| 17 Aug 2022 | CNY | 9.26 | 9.41 | 9.22 | 9.32 | 9.32 | +0.05 (+0.54%) | 4,302,816 |
| 16 Aug 2022 | CNY | 9.25 | 9.36 | 9.2 | 9.27 | 9.27 | 0.0 (0.0%) | 3,478,600 |
| 15 Aug 2022 | CNY | 9.41 | 9.41 | 9.22 | 9.27 | 9.27 | -0.16 (-1.70%) | 4,151,900 |
| 12 Aug 2022 | CNY | 9.23 | 9.44 | 9.2 | 9.43 | 9.43 | +0.2 (+2.17%) | 6,131,920 |
| 11 Aug 2022 | CNY | 9.15 | 9.29 | 9.11 | 9.23 | 9.23 | +0.12 (+1.32%) | 4,445,320 |
| 10 Aug 2022 | CNY | 9.19 | 9.2 | 9.01 | 9.11 | 9.11 | -0.05 (-0.55%) | 3,147,720 |
| 9 Aug 2022 | CNY | 9.3 | 9.33 | 9.13 | 9.16 | 9.16 | -0.08 (-0.87%) | 3,516,700 |
| 8 Aug 2022 | CNY | 9.07 | 9.27 | 8.89 | 9.24 | 9.24 | -0.05 (-0.54%) | 4,874,000 |
| 5 Aug 2022 | CNY | 9.34 | 9.35 | 9.11 | 9.29 | 9.29 | +0.02 (+0.22%) | 4,956,500 |
| 4 Aug 2022 | CNY | 9.08 | 9.27 | 8.86 | 9.27 | 9.27 | +0.4 (+4.51%) | 7,462,780 |
| 3 Aug 2022 | CNY | 9.05 | 9.29 | 8.85 | 8.87 | 8.87 | -0.22 (-2.42%) | 6,884,380 |
| 2 Aug 2022 | CNY | 9.85 | 9.85 | 8.94 | 9.09 | 9.09 | -0.84 (-8.46%) | 12,246,980 |
| 1 Aug 2022 | CNY | 9.98 | 10.04 | 9.86 | 9.93 | 9.93 | -0.06 (-0.60%) | 4,513,040 |
| 29 Jul 2022 | CNY | 10.18 | 10.22 | 9.99 | 9.99 | 9.99 | -0.22 (-2.15%) | 7,970,836 |
| 28 Jul 2022 | CNY | 10.33 | 10.41 | 10.2 | 10.21 | 10.21 | -0.11 (-1.07%) | 7,183,556 |
| 27 Jul 2022 | CNY | 10.3 | 10.44 | 10.25 | 10.32 | 10.32 | -0.2 (-1.90%) | 7,609,213 |
| 26 Jul 2022 | CNY | 10.59 | 10.75 | 10.43 | 10.52 | 10.52 | +0.25 (+2.43%) | 10,511,697 |
| 25 Jul 2022 | CNY | 10.4 | 10.42 | 10.15 | 10.27 | 10.27 | -0.14 (-1.34%) | 5,923,500 |
| 22 Jul 2022 | CNY | 10.44 | 10.58 | 10.28 | 10.41 | 10.41 | -0.05 (-0.48%) | 6,447,480 |
| 21 Jul 2022 | CNY | 10.77 | 10.88 | 10.46 | 10.46 | 10.46 | -0.24 (-2.24%) | 9,019,101 |
| 20 Jul 2022 | CNY | 10.53 | 10.95 | 10.52 | 10.7 | 10.7 | +0.04 (+0.38%) | 9,813,040 |
| 19 Jul 2022 | CNY | 10.85 | 10.98 | 10.63 | 10.66 | 10.66 | +0.03 (+0.28%) | 11,840,120 |
| 18 Jul 2022 | CNY | 10.34 | 10.7 | 10.22 | 10.63 | 10.63 | +0.13 (+1.24%) | 10,350,900 |
| 15 Jul 2022 | CNY | 10.21 | 10.72 | 10.06 | 10.5 | 10.5 | +0.18 (+1.74%) | 15,591,849 |
| 14 Jul 2022 | CNY | 10.3 | 10.4 | 10.15 | 10.32 | 10.32 | +0.02 (+0.19%) | 6,237,320 |
| 13 Jul 2022 | CNY | 10.16 | 10.4 | 10.15 | 10.3 | 10.3 | +0.15 (+1.48%) | 7,239,680 |
