| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.01 | 10.15 | 9.87 | 10.15 | 10.15 | +0.05 (+0.50%) | 5,208,008 |
| 19 Aug 2022 | CNY | 10.24 | 10.32 | 10.1 | 10.1 | 10.1 | -0.14 (-1.37%) | 4,867,640 |
| 18 Aug 2022 | CNY | 10.32 | 10.32 | 10.11 | 10.24 | 10.24 | -0.05 (-0.49%) | 4,510,429 |
| 17 Aug 2022 | CNY | 10.3 | 10.41 | 10.25 | 10.29 | 10.29 | -0.03 (-0.29%) | 3,923,338 |
| 16 Aug 2022 | CNY | 10.35 | 10.41 | 10.27 | 10.32 | 10.32 | -0.08 (-0.77%) | 4,403,491 |
| 15 Aug 2022 | CNY | 10.45 | 10.45 | 10.28 | 10.4 | 10.4 | 0.0 (0.0%) | 4,562,413 |
| 12 Aug 2022 | CNY | 10.27 | 10.54 | 10.24 | 10.4 | 10.4 | +0.14 (+1.36%) | 6,584,284 |
| 11 Aug 2022 | CNY | 10.17 | 10.31 | 10.06 | 10.26 | 10.26 | +0.21 (+2.09%) | 5,511,647 |
| 10 Aug 2022 | CNY | 10.15 | 10.15 | 10.04 | 10.05 | 10.05 | -0.03 (-0.30%) | 3,603,580 |
| 9 Aug 2022 | CNY | 10.28 | 10.28 | 10.06 | 10.08 | 10.08 | -0.16 (-1.56%) | 4,630,260 |
| 8 Aug 2022 | CNY | 9.99 | 10.25 | 9.97 | 10.24 | 10.24 | +0.29 (+2.91%) | 7,147,399 |
| 5 Aug 2022 | CNY | 9.85 | 9.96 | 9.81 | 9.95 | 9.95 | +0.11 (+1.12%) | 4,560,673 |
| 4 Aug 2022 | CNY | 9.66 | 9.84 | 9.6 | 9.84 | 9.84 | +0.17 (+1.76%) | 5,632,840 |
| 3 Aug 2022 | CNY | 9.67 | 9.91 | 9.65 | 9.67 | 9.67 | -0.1 (-1.02%) | 6,601,917 |
| 2 Aug 2022 | CNY | 10.23 | 10.23 | 9.66 | 9.77 | 9.77 | -0.54 (-5.24%) | 9,851,926 |
| 1 Aug 2022 | CNY | 10.35 | 10.42 | 10.27 | 10.31 | 10.31 | -0.1 (-0.96%) | 4,833,372 |
| 29 Jul 2022 | CNY | 10.6 | 10.63 | 10.39 | 10.41 | 10.41 | -0.19 (-1.79%) | 6,608,037 |
| 28 Jul 2022 | CNY | 10.66 | 10.7 | 10.58 | 10.6 | 10.6 | -0.06 (-0.56%) | 5,173,319 |
| 27 Jul 2022 | CNY | 10.51 | 10.68 | 10.45 | 10.66 | 10.66 | +0.15 (+1.43%) | 6,604,528 |
| 26 Jul 2022 | CNY | 10.61 | 10.61 | 10.35 | 10.51 | 10.51 | -0.06 (-0.57%) | 5,608,280 |
| 25 Jul 2022 | CNY | 10.64 | 10.75 | 10.54 | 10.57 | 10.57 | 0.0 (0.0%) | 6,485,915 |
| 22 Jul 2022 | CNY | 10.69 | 10.79 | 10.4 | 10.57 | 10.57 | -0.11 (-1.03%) | 8,427,516 |
| 21 Jul 2022 | CNY | 10.89 | 10.95 | 10.68 | 10.68 | 10.68 | -0.19 (-1.75%) | 8,250,100 |
| 20 Jul 2022 | CNY | 10.72 | 10.95 | 10.71 | 10.87 | 10.87 | +0.16 (+1.49%) | 9,622,166 |
| 19 Jul 2022 | CNY | 10.68 | 10.77 | 10.57 | 10.71 | 10.71 | -0.01 (-0.09%) | 7,934,400 |
| 18 Jul 2022 | CNY | 10.72 | 10.81 | 10.55 | 10.72 | 10.72 | -0.04 (-0.37%) | 12,153,170 |
| 15 Jul 2022 | CNY | 10.99 | 10.99 | 10.73 | 10.76 | 10.76 | -0.29 (-2.62%) | 8,639,167 |
| 14 Jul 2022 | CNY | 10.66 | 11.32 | 10.66 | 11.05 | 11.05 | +0.29 (+2.70%) | 13,967,426 |
| 13 Jul 2022 | CNY | 10.68 | 10.86 | 10.6 | 10.76 | 10.76 | -0.11 (-1.01%) | 7,151,258 |
| 12 Jul 2022 | CNY | 11.22 | 11.22 | 10.86 | 10.87 | 10.87 | -0.37 (-3.29%) | 8,969,733 |
