| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.67 | 9.7 | 9.52 | 9.68 | 9.68 | +0.01 (+0.10%) | 2,989,309 |
| 22 Aug 2022 | CNY | 9.58 | 9.72 | 9.43 | 9.67 | 9.67 | +0.11 (+1.15%) | 3,166,892 |
| 19 Aug 2022 | CNY | 9.57 | 9.74 | 9.52 | 9.56 | 9.56 | -0.01 (-0.10%) | 2,431,455 |
| 18 Aug 2022 | CNY | 9.75 | 9.75 | 9.56 | 9.57 | 9.57 | -0.21 (-2.15%) | 2,471,500 |
| 17 Aug 2022 | CNY | 9.83 | 9.84 | 9.7 | 9.78 | 9.78 | -0.02 (-0.20%) | 2,208,007 |
| 16 Aug 2022 | CNY | 9.77 | 9.87 | 9.73 | 9.8 | 9.8 | +0.02 (+0.20%) | 2,469,502 |
| 15 Aug 2022 | CNY | 9.69 | 9.81 | 9.6 | 9.78 | 9.78 | +0.07 (+0.72%) | 3,274,907 |
| 12 Aug 2022 | CNY | 9.77 | 9.78 | 9.62 | 9.71 | 9.71 | +0.01 (+0.10%) | 2,985,107 |
| 11 Aug 2022 | CNY | 9.62 | 9.74 | 9.6 | 9.7 | 9.7 | +0.18 (+1.89%) | 3,544,901 |
| 10 Aug 2022 | CNY | 9.62 | 9.66 | 9.49 | 9.52 | 9.52 | -0.16 (-1.65%) | 3,249,400 |
| 9 Aug 2022 | CNY | 9.77 | 9.77 | 9.56 | 9.68 | 9.68 | -0.11 (-1.12%) | 3,754,200 |
| 8 Aug 2022 | CNY | 9.58 | 9.93 | 9.57 | 9.79 | 9.79 | +0.22 (+2.30%) | 5,092,400 |
| 5 Aug 2022 | CNY | 9.55 | 9.62 | 9.44 | 9.57 | 9.57 | +0.04 (+0.42%) | 2,650,451 |
| 4 Aug 2022 | CNY | 9.41 | 9.57 | 9.36 | 9.53 | 9.53 | +0.14 (+1.49%) | 3,204,400 |
| 3 Aug 2022 | CNY | 9.44 | 9.74 | 9.34 | 9.39 | 9.39 | -0.08 (-0.84%) | 4,943,951 |
| 2 Aug 2022 | CNY | 10.28 | 10.28 | 9.42 | 9.47 | 9.47 | -0.78 (-7.61%) | 8,541,100 |
| 1 Aug 2022 | CNY | 10.15 | 10.26 | 10.08 | 10.25 | 10.25 | +0.09 (+0.89%) | 3,646,400 |
| 29 Jul 2022 | CNY | 10.38 | 10.41 | 10.14 | 10.16 | 10.16 | -0.21 (-2.03%) | 5,325,855 |
| 28 Jul 2022 | CNY | 10.55 | 10.6 | 10.35 | 10.37 | 10.37 | -0.15 (-1.43%) | 6,137,800 |
| 27 Jul 2022 | CNY | 10.75 | 10.84 | 10.5 | 10.52 | 10.52 | -0.26 (-2.41%) | 6,514,500 |
| 26 Jul 2022 | CNY | 10.55 | 10.8 | 10.11 | 10.78 | 10.78 | +0.14 (+1.32%) | 11,493,300 |
| 25 Jul 2022 | CNY | 10.5 | 10.9 | 10.38 | 10.64 | 10.64 | +0.09 (+0.85%) | 8,808,650 |
| 22 Jul 2022 | CNY | 10.93 | 10.99 | 10.47 | 10.55 | 10.55 | -0.38 (-3.48%) | 9,191,700 |
| 21 Jul 2022 | CNY | 10.64 | 10.96 | 10.45 | 10.93 | 10.93 | +0.27 (+2.53%) | 12,560,961 |
| 20 Jul 2022 | CNY | 10.6 | 10.75 | 10.54 | 10.66 | 10.66 | +0.03 (+0.28%) | 7,443,955 |
| 19 Jul 2022 | CNY | 10.81 | 10.86 | 10.41 | 10.63 | 10.63 | -0.09 (-0.84%) | 7,863,200 |
| 18 Jul 2022 | CNY | 10.47 | 10.83 | 10.33 | 10.72 | 10.72 | +0.26 (+2.49%) | 9,162,676 |
| 15 Jul 2022 | CNY | 11.06 | 11.08 | 10.46 | 10.46 | 10.46 | -0.64 (-5.77%) | 14,916,862 |
| 14 Jul 2022 | CNY | 10.88 | 11.5 | 10.85 | 11.1 | 11.1 | +0.03 (+0.27%) | 15,452,828 |
| 13 Jul 2022 | CNY | 11 | 11.27 | 10.72 | 11.07 | 11.07 | -0.51 (-4.40%) | 19,326,996 |
