| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.01 | 10.3 | 9.94 | 10.26 | 10.26 | +0.22 (+2.19%) | 27,287,946 |
| 19 Aug 2022 | CNY | 9.93 | 10.17 | 9.87 | 10.04 | 10.04 | +0.11 (+1.11%) | 20,518,988 |
| 18 Aug 2022 | CNY | 10.09 | 10.16 | 9.9 | 9.93 | 9.93 | -0.21 (-2.07%) | 16,554,427 |
| 17 Aug 2022 | CNY | 10 | 10.2 | 9.91 | 10.14 | 10.14 | +0.15 (+1.50%) | 31,219,520 |
| 16 Aug 2022 | CNY | 9.71 | 10.13 | 9.7 | 9.99 | 9.99 | +0.13 (+1.32%) | 40,525,280 |
| 15 Aug 2022 | CNY | 9.94 | 9.95 | 9.51 | 9.86 | 9.86 | -0.16 (-1.60%) | 53,248,193 |
| 12 Aug 2022 | CNY | 9.48 | 10.14 | 9.4 | 10.02 | 10.02 | +0.54 (+5.70%) | 66,077,460 |
| 11 Aug 2022 | CNY | 9.38 | 9.52 | 9.32 | 9.48 | 9.48 | +0.16 (+1.72%) | 22,079,736 |
| 10 Aug 2022 | CNY | 9.62 | 9.64 | 9.25 | 9.32 | 9.32 | -0.3 (-3.12%) | 32,208,686 |
| 9 Aug 2022 | CNY | 9.3 | 9.74 | 9.26 | 9.62 | 9.62 | +0.31 (+3.33%) | 46,311,994 |
| 8 Aug 2022 | CNY | 9.52 | 9.64 | 9.26 | 9.31 | 9.31 | -0.27 (-2.82%) | 46,812,314 |
| 5 Aug 2022 | CNY | 9.68 | 9.78 | 9.3 | 9.58 | 9.58 | -0.02 (-0.21%) | 30,527,491 |
| 4 Aug 2022 | CNY | 9.69 | 9.72 | 9.49 | 9.6 | 9.6 | -0.03 (-0.31%) | 17,537,033 |
| 3 Aug 2022 | CNY | 9.61 | 9.78 | 9.59 | 9.63 | 9.63 | -0.04 (-0.41%) | 30,186,651 |
| 2 Aug 2022 | CNY | 9.56 | 9.81 | 9.37 | 9.67 | 9.67 | 0.0 (0.0%) | 38,179,912 |
| 1 Aug 2022 | CNY | 9.59 | 9.79 | 9.52 | 9.67 | 9.67 | +0.02 (+0.21%) | 33,500,522 |
| 29 Jul 2022 | CNY | 9.99 | 9.99 | 9.53 | 9.65 | 9.65 | -0.39 (-3.88%) | 85,630,853 |
| 28 Jul 2022 | CNY | 10.55 | 10.64 | 9.99 | 10.04 | 10.04 | -0.36 (-3.46%) | 49,218,479 |
| 27 Jul 2022 | CNY | 10.4 | 10.47 | 10.15 | 10.4 | 10.4 | +0.05 (+0.48%) | 27,829,091 |
| 26 Jul 2022 | CNY | 10.35 | 10.74 | 10.24 | 10.35 | 10.35 | +0.06 (+0.58%) | 40,423,290 |
| 25 Jul 2022 | CNY | 10.31 | 10.52 | 10.26 | 10.29 | 10.29 | -0.11 (-1.06%) | 26,307,831 |
| 22 Jul 2022 | CNY | 10.27 | 10.52 | 10.18 | 10.4 | 10.4 | +0.12 (+1.17%) | 29,350,018 |
| 21 Jul 2022 | CNY | 10.17 | 10.54 | 10.12 | 10.28 | 10.28 | +0.07 (+0.69%) | 31,700,754 |
| 20 Jul 2022 | CNY | 10.1 | 10.44 | 10.01 | 10.21 | 10.21 | +0.16 (+1.59%) | 36,186,086 |
| 19 Jul 2022 | CNY | 10.32 | 10.36 | 9.91 | 10.05 | 10.05 | -0.2 (-1.95%) | 45,490,503 |
| 18 Jul 2022 | CNY | 10.09 | 10.38 | 10.05 | 10.25 | 10.25 | -0.06 (-0.58%) | 34,891,092 |
| 15 Jul 2022 | CNY | 10.7 | 10.78 | 10.29 | 10.31 | 10.31 | -0.47 (-4.36%) | 37,314,765 |
| 14 Jul 2022 | CNY | 10.32 | 10.93 | 10.25 | 10.78 | 10.78 | +0.32 (+3.06%) | 65,946,355 |
| 13 Jul 2022 | CNY | 10.14 | 10.6 | 10.14 | 10.46 | 10.46 | +0.46 (+4.60%) | 78,767,446 |
| 12 Jul 2022 | CNY | 10.1 | 10.22 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 43,495,660 |
