| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 11.3 | 12.2 | 11.19 | 12.12 | 12.12 | +0.48 (+4.12%) | 5,920,124 |
| 17 Aug 2022 | CNY | 11.59 | 11.77 | 11.48 | 11.64 | 11.64 | +0.43 (+3.84%) | 7,622,711 |
| 16 Aug 2022 | CNY | 10.65 | 11.21 | 10.62 | 11.21 | 11.21 | +0.53 (+4.96%) | 3,090,328 |
| 15 Aug 2022 | CNY | 10.4 | 10.7 | 10.32 | 10.68 | 10.68 | +0.28 (+2.69%) | 4,235,001 |
| 12 Aug 2022 | CNY | 10.49 | 10.75 | 10.34 | 10.4 | 10.4 | -0.19 (-1.79%) | 3,020,786 |
| 11 Aug 2022 | CNY | 10.41 | 10.76 | 10.4 | 10.59 | 10.59 | +0.14 (+1.34%) | 2,541,231 |
| 10 Aug 2022 | CNY | 10.69 | 10.88 | 10.1 | 10.45 | 10.45 | -0.13 (-1.23%) | 5,013,407 |
| 9 Aug 2022 | CNY | 10.71 | 10.96 | 10.52 | 10.58 | 10.58 | -0.19 (-1.76%) | 2,989,954 |
| 8 Aug 2022 | CNY | 10.36 | 10.84 | 10.36 | 10.77 | 10.77 | +0.28 (+2.67%) | 2,379,381 |
| 5 Aug 2022 | CNY | 10.6 | 10.77 | 10.45 | 10.49 | 10.49 | -0.1 (-0.94%) | 2,183,803 |
| 4 Aug 2022 | CNY | 10.16 | 10.88 | 10.16 | 10.59 | 10.59 | +0.01 (+0.09%) | 4,982,625 |
| 3 Aug 2022 | CNY | 10.1 | 10.59 | 10.1 | 10.58 | 10.58 | +0.49 (+4.86%) | 6,748,450 |
| 2 Aug 2022 | CNY | 10 | 10.22 | 9.61 | 10.09 | 10.09 | +0.17 (+1.71%) | 5,646,115 |
| 1 Aug 2022 | CNY | 9.31 | 9.92 | 9.31 | 9.92 | 9.92 | +0.47 (+4.97%) | 4,066,667 |
| 29 Jul 2022 | CNY | 9.18 | 9.54 | 9.18 | 9.45 | 9.45 | +0.36 (+3.96%) | 4,253,981 |
| 28 Jul 2022 | CNY | 9.1 | 9.2 | 8.69 | 9.09 | 9.09 | -0.06 (-0.66%) | 5,645,845 |
| 27 Jul 2022 | CNY | 9.1 | 9.44 | 8.86 | 9.15 | 9.15 | +0.16 (+1.78%) | 5,832,195 |
| 26 Jul 2022 | CNY | 8.56 | 8.99 | 8.55 | 8.99 | 8.99 | +0.43 (+5.02%) | 2,838,244 |
| 25 Jul 2022 | CNY | 8.2 | 8.56 | 8.17 | 8.56 | 8.56 | +0.41 (+5.03%) | 3,760,637 |
| 22 Jul 2022 | CNY | 8.3 | 8.36 | 8.08 | 8.15 | 8.15 | -0.12 (-1.45%) | 2,032,167 |
| 21 Jul 2022 | CNY | 8.55 | 8.6 | 8.11 | 8.27 | 8.27 | -0.26 (-3.05%) | 3,472,617 |
| 20 Jul 2022 | CNY | 8.61 | 8.75 | 8.51 | 8.53 | 8.53 | -0.08 (-0.93%) | 1,754,200 |
| 19 Jul 2022 | CNY | 8.68 | 8.81 | 8.48 | 8.61 | 8.61 | +0.01 (+0.12%) | 1,665,300 |
| 18 Jul 2022 | CNY | 8.21 | 8.7 | 8.21 | 8.6 | 8.6 | +0.28 (+3.37%) | 2,395,367 |
| 15 Jul 2022 | CNY | 8.12 | 8.4 | 8.12 | 8.32 | 8.32 | +0.12 (+1.46%) | 1,276,302 |
| 14 Jul 2022 | CNY | 8.22 | 8.48 | 8.2 | 8.2 | 8.2 | -0.01 (-0.12%) | 1,835,300 |
| 13 Jul 2022 | CNY | 8.29 | 8.3 | 8.11 | 8.21 | 8.21 | -0.08 (-0.97%) | 981,150 |
| 12 Jul 2022 | CNY | 8.36 | 8.38 | 8.2 | 8.29 | 8.29 | +0.04 (+0.48%) | 964,400 |
| 11 Jul 2022 | CNY | 8.3 | 8.51 | 8.1 | 8.25 | 8.25 | -0.05 (-0.60%) | 1,137,800 |
| 8 Jul 2022 | CNY | 8.57 | 8.57 | 8.16 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,881,405 |
