| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 8.97 | 9.08 | 8.85 | 8.87 | 8.87 | -0.13 (-1.44%) | 36,663,042 |
| 11 Aug 2022 | CNY | 9.03 | 9.09 | 8.89 | 9 | 9 | 0.0 (0.0%) | 35,407,543 |
| 10 Aug 2022 | CNY | 8.78 | 9.12 | 8.68 | 9 | 9 | +0.15 (+1.69%) | 49,158,783 |
| 9 Aug 2022 | CNY | 8.8 | 9.01 | 8.73 | 8.85 | 8.85 | 0.0 (0.0%) | 44,871,957 |
| 8 Aug 2022 | CNY | 8.61 | 8.87 | 8.48 | 8.85 | 8.85 | +0.23 (+2.67%) | 50,878,868 |
| 5 Aug 2022 | CNY | 8.74 | 8.8 | 8.42 | 8.62 | 8.62 | -0.13 (-1.49%) | 52,979,041 |
| 4 Aug 2022 | CNY | 8.81 | 8.98 | 8.59 | 8.75 | 8.75 | +0.05 (+0.57%) | 45,798,551 |
| 3 Aug 2022 | CNY | 8.9 | 9.23 | 8.65 | 8.7 | 8.7 | -0.17 (-1.92%) | 60,449,464 |
| 2 Aug 2022 | CNY | 9.2 | 9.22 | 8.66 | 8.87 | 8.87 | -0.54 (-5.74%) | 71,024,979 |
| 1 Aug 2022 | CNY | 9.45 | 9.48 | 9.26 | 9.41 | 9.41 | -0.19 (-1.98%) | 55,239,503 |
| 29 Jul 2022 | CNY | 9.53 | 9.99 | 9.5 | 9.6 | 9.6 | +0.08 (+0.84%) | 84,478,218 |
| 28 Jul 2022 | CNY | 9.6 | 9.68 | 9.41 | 9.52 | 9.52 | +0.04 (+0.42%) | 69,030,352 |
| 27 Jul 2022 | CNY | 9.14 | 9.61 | 9.01 | 9.48 | 9.48 | +0.35 (+3.83%) | 79,343,665 |
| 26 Jul 2022 | CNY | 9.1 | 9.22 | 8.93 | 9.13 | 9.13 | +0.01 (+0.11%) | 51,447,540 |
| 25 Jul 2022 | CNY | 9.46 | 9.53 | 9.06 | 9.12 | 9.12 | -0.47 (-4.90%) | 68,826,930 |
| 22 Jul 2022 | CNY | 9.62 | 9.74 | 9.35 | 9.59 | 9.59 | +0.04 (+0.42%) | 68,377,180 |
| 21 Jul 2022 | CNY | 9.91 | 9.95 | 9.5 | 9.55 | 9.55 | -0.45 (-4.50%) | 102,414,343 |
| 20 Jul 2022 | CNY | 9.9 | 10.15 | 9.7 | 10 | 10 | +0.04 (+0.40%) | 88,827,447 |
| 19 Jul 2022 | CNY | 10.31 | 10.32 | 9.85 | 9.96 | 9.96 | -0.39 (-3.77%) | 124,952,846 |
| 18 Jul 2022 | CNY | 10.38 | 10.81 | 10.06 | 10.35 | 10.35 | +0.08 (+0.78%) | 165,327,823 |
| 15 Jul 2022 | CNY | 9.75 | 10.68 | 9.63 | 10.27 | 10.27 | +0.46 (+4.69%) | 217,994,255 |
| 14 Jul 2022 | CNY | 8.9 | 9.81 | 8.75 | 9.81 | 9.81 | +0.89 (+9.98%) | 180,358,098 |
| 13 Jul 2022 | CNY | 8.58 | 8.96 | 8.54 | 8.92 | 8.92 | +0.35 (+4.08%) | 81,375,994 |
| 12 Jul 2022 | CNY | 8.36 | 9.03 | 8.32 | 8.57 | 8.57 | +0.15 (+1.78%) | 74,619,326 |
| 11 Jul 2022 | CNY | 8.77 | 8.79 | 8.32 | 8.42 | 8.42 | -0.37 (-4.21%) | 68,081,491 |
| 8 Jul 2022 | CNY | 9.16 | 9.29 | 8.7 | 8.79 | 8.79 | -0.2 (-2.22%) | 101,679,877 |
| 7 Jul 2022 | CNY | 8.26 | 9.12 | 8.2 | 8.99 | 8.99 | +0.7 (+8.44%) | 135,180,833 |
| 6 Jul 2022 | CNY | 8.48 | 8.64 | 8.17 | 8.29 | 8.29 | -0.26 (-3.04%) | 37,598,666 |
| 5 Jul 2022 | CNY | 8.63 | 8.72 | 8.4 | 8.55 | 8.55 | -0.01 (-0.12%) | 43,378,680 |
| 4 Jul 2022 | CNY | 8.08 | 8.6 | 7.95 | 8.56 | 8.56 | +0.49 (+6.07%) | 64,374,635 |
