| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 9.77 | 9.79 | 9.65 | 9.67 | 9.67 | -0.14 (-1.43%) | 28,015,807 |
| 11 Aug 2022 | CNY | 9.6 | 9.82 | 9.6 | 9.81 | 9.81 | +0.24 (+2.51%) | 38,846,972 |
| 10 Aug 2022 | CNY | 9.69 | 9.71 | 9.49 | 9.57 | 9.57 | -0.12 (-1.24%) | 24,956,839 |
| 9 Aug 2022 | CNY | 9.6 | 9.7 | 9.53 | 9.69 | 9.69 | +0.07 (+0.73%) | 21,265,446 |
| 8 Aug 2022 | CNY | 9.59 | 9.7 | 9.57 | 9.62 | 9.62 | +0.03 (+0.31%) | 21,309,090 |
| 5 Aug 2022 | CNY | 9.41 | 9.6 | 9.33 | 9.59 | 9.59 | -0.3 (-3.03%) | 33,384,235 |
| 4 Aug 2022 | CNY | 9.77 | 9.94 | 9.74 | 9.89 | 9.89 | +0.17 (+1.75%) | 26,253,832 |
| 3 Aug 2022 | CNY | 9.91 | 9.99 | 9.72 | 9.72 | 9.72 | -0.19 (-1.92%) | 25,170,707 |
| 2 Aug 2022 | CNY | 10 | 10 | 9.76 | 9.91 | 9.91 | -0.15 (-1.49%) | 25,497,263 |
| 1 Aug 2022 | CNY | 10.03 | 10.09 | 9.94 | 10.06 | 10.06 | +0.01 (+0.10%) | 19,509,938 |
| 29 Jul 2022 | CNY | 10.1 | 10.14 | 9.98 | 10.05 | 10.05 | -0.06 (-0.59%) | 24,579,527 |
| 28 Jul 2022 | CNY | 9.99 | 10.17 | 9.98 | 10.11 | 10.11 | +0.17 (+1.71%) | 23,580,881 |
| 27 Jul 2022 | CNY | 9.99 | 10 | 9.93 | 9.94 | 9.94 | -0.06 (-0.60%) | 9,561,203 |
| 26 Jul 2022 | CNY | 9.98 | 10.01 | 9.94 | 10 | 10 | +0.05 (+0.50%) | 12,764,841 |
| 25 Jul 2022 | CNY | 10 | 10 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 15,186,739 |
| 22 Jul 2022 | CNY | 10.04 | 10.11 | 9.94 | 10 | 10 | -0.07 (-0.70%) | 20,967,503 |
| 21 Jul 2022 | CNY | 9.9 | 10.15 | 9.88 | 10.07 | 10.07 | +0.13 (+1.31%) | 43,912,558 |
| 20 Jul 2022 | CNY | 9.87 | 10.17 | 9.82 | 9.94 | 9.94 | +0.14 (+1.43%) | 35,949,523 |
| 19 Jul 2022 | CNY | 9.63 | 9.84 | 9.6 | 9.8 | 9.8 | +0.13 (+1.34%) | 22,067,185 |
| 18 Jul 2022 | CNY | 9.36 | 9.67 | 9.36 | 9.67 | 9.67 | +0.32 (+3.42%) | 22,785,006 |
| 15 Jul 2022 | CNY | 9.52 | 9.59 | 9.31 | 9.35 | 9.35 | -0.2 (-2.09%) | 20,828,267 |
| 14 Jul 2022 | CNY | 9.66 | 9.66 | 9.53 | 9.55 | 9.55 | -0.09 (-0.93%) | 17,407,263 |
| 13 Jul 2022 | CNY | 9.64 | 9.69 | 9.59 | 9.64 | 9.64 | +0.01 (+0.10%) | 12,764,189 |
| 12 Jul 2022 | CNY | 9.6 | 9.69 | 9.6 | 9.63 | 9.63 | -0.01 (-0.10%) | 11,167,200 |
| 11 Jul 2022 | CNY | 9.76 | 9.76 | 9.58 | 9.64 | 9.64 | -0.1 (-1.03%) | 17,112,814 |
| 8 Jul 2022 | CNY | 9.62 | 9.86 | 9.61 | 9.74 | 9.74 | +0.15 (+1.56%) | 27,910,688 |
| 7 Jul 2022 | CNY | 9.56 | 9.64 | 9.56 | 9.59 | 9.59 | -0.02 (-0.21%) | 16,786,906 |
| 6 Jul 2022 | CNY | 9.68 | 9.7 | 9.55 | 9.61 | 9.61 | -0.08 (-0.83%) | 16,111,061 |
| 5 Jul 2022 | CNY | 9.76 | 9.83 | 9.61 | 9.69 | 9.69 | -0.07 (-0.72%) | 20,567,886 |
| 4 Jul 2022 | CNY | 9.77 | 9.79 | 9.67 | 9.76 | 9.76 | -0.02 (-0.20%) | 17,800,981 |
