| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 10.09 | 10.34 | 9.78 | 9.83 | 9.83 | -0.27 (-2.67%) | 31,462,181 |
| 11 Aug 2022 | CNY | 10.06 | 10.18 | 9.95 | 10.1 | 10.1 | +0.05 (+0.50%) | 22,173,156 |
| 10 Aug 2022 | CNY | 10.29 | 10.4 | 9.97 | 10.05 | 10.05 | -0.29 (-2.80%) | 23,314,249 |
| 9 Aug 2022 | CNY | 10.39 | 10.57 | 10.16 | 10.34 | 10.34 | -0.08 (-0.77%) | 36,132,378 |
| 8 Aug 2022 | CNY | 10.02 | 10.54 | 9.91 | 10.42 | 10.42 | +0.45 (+4.51%) | 30,450,350 |
| 5 Aug 2022 | CNY | 10.11 | 10.13 | 9.73 | 9.97 | 9.97 | -0.14 (-1.38%) | 20,032,440 |
| 4 Aug 2022 | CNY | 9.95 | 10.25 | 9.86 | 10.11 | 10.11 | +0.29 (+2.95%) | 22,936,200 |
| 3 Aug 2022 | CNY | 10.23 | 10.4 | 9.77 | 9.82 | 9.82 | -0.34 (-3.35%) | 32,433,106 |
| 2 Aug 2022 | CNY | 10.58 | 10.73 | 10.02 | 10.16 | 10.16 | -0.45 (-4.24%) | 35,367,594 |
| 1 Aug 2022 | CNY | 10.68 | 11.08 | 10.39 | 10.61 | 10.61 | -0.25 (-2.30%) | 42,622,827 |
| 29 Jul 2022 | CNY | 11.11 | 11.27 | 10.52 | 10.86 | 10.86 | +0.08 (+0.74%) | 64,581,697 |
| 28 Jul 2022 | CNY | 9.83 | 10.78 | 9.7 | 10.78 | 10.78 | +0.98 (+10.00%) | 32,224,034 |
| 27 Jul 2022 | CNY | 9.5 | 9.89 | 9.43 | 9.8 | 9.8 | +0.28 (+2.94%) | 27,639,357 |
| 26 Jul 2022 | CNY | 9.41 | 9.57 | 9.18 | 9.52 | 9.52 | +0.11 (+1.17%) | 16,271,702 |
| 25 Jul 2022 | CNY | 9.4 | 9.52 | 9.28 | 9.41 | 9.41 | 0.0 (0.0%) | 16,816,192 |
| 22 Jul 2022 | CNY | 9.48 | 9.5 | 9.28 | 9.41 | 9.41 | -0.07 (-0.74%) | 17,965,008 |
| 21 Jul 2022 | CNY | 9.65 | 9.85 | 9.45 | 9.48 | 9.48 | -0.25 (-2.57%) | 20,437,052 |
| 20 Jul 2022 | CNY | 9.56 | 9.77 | 9.31 | 9.73 | 9.73 | +0.11 (+1.14%) | 29,750,760 |
| 19 Jul 2022 | CNY | 9.16 | 9.69 | 9.05 | 9.62 | 9.62 | +0.46 (+5.02%) | 39,559,389 |
| 18 Jul 2022 | CNY | 9.05 | 9.27 | 9.05 | 9.16 | 9.16 | +0.11 (+1.22%) | 19,027,471 |
| 15 Jul 2022 | CNY | 9.1 | 9.3 | 8.86 | 9.05 | 9.05 | +0.02 (+0.22%) | 25,035,827 |
| 14 Jul 2022 | CNY | 9.2 | 9.2 | 8.99 | 9.03 | 9.03 | -0.13 (-1.42%) | 17,975,872 |
| 13 Jul 2022 | CNY | 8.97 | 9.2 | 8.8 | 9.16 | 9.16 | +0.24 (+2.69%) | 25,944,508 |
| 12 Jul 2022 | CNY | 9.13 | 9.28 | 8.91 | 8.92 | 8.92 | -0.39 (-4.19%) | 25,874,797 |
| 11 Jul 2022 | CNY | 9.46 | 9.49 | 9.12 | 9.31 | 9.31 | -0.31 (-3.22%) | 32,879,780 |
| 8 Jul 2022 | CNY | 9.68 | 9.82 | 9.36 | 9.62 | 9.62 | +0.12 (+1.26%) | 32,891,501 |
| 7 Jul 2022 | CNY | 9.47 | 9.68 | 9.3 | 9.5 | 9.5 | +0.06 (+0.64%) | 44,463,896 |
| 6 Jul 2022 | CNY | 9.7 | 10.08 | 9.41 | 9.44 | 9.44 | -0.24 (-2.48%) | 58,496,516 |
| 5 Jul 2022 | CNY | 9.55 | 10.18 | 9.4 | 9.68 | 9.68 | +0.06 (+0.62%) | 82,679,349 |
| 4 Jul 2022 | CNY | 9.31 | 9.95 | 9.01 | 9.62 | 9.62 | +0.46 (+5.02%) | 104,763,758 |
