| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.39 | 9.55 | 9.34 | 9.46 | 9.46 | +0.13 (+1.39%) | 9,336,638 |
| 22 Aug 2022 | CNY | 9.55 | 9.6 | 9.28 | 9.33 | 9.33 | -0.29 (-3.01%) | 13,289,254 |
| 19 Aug 2022 | CNY | 9.9 | 9.96 | 9.51 | 9.62 | 9.62 | -0.29 (-2.93%) | 19,867,231 |
| 18 Aug 2022 | CNY | 9.3 | 9.91 | 9.25 | 9.91 | 9.91 | +0.9 (+9.99%) | 31,021,005 |
| 17 Aug 2022 | CNY | 9.06 | 9.16 | 8.86 | 9.01 | 9.01 | +0.01 (+0.11%) | 9,648,565 |
| 16 Aug 2022 | CNY | 8.78 | 9.2 | 8.7 | 9 | 9 | +0.28 (+3.21%) | 13,906,229 |
| 15 Aug 2022 | CNY | 8.83 | 8.86 | 8.65 | 8.72 | 8.72 | -0.05 (-0.57%) | 7,237,082 |
| 12 Aug 2022 | CNY | 8.65 | 8.97 | 8.56 | 8.77 | 8.77 | -0.14 (-1.57%) | 19,779,586 |
| 11 Aug 2022 | CNY | 8.39 | 9.19 | 8.38 | 8.91 | 8.91 | +0.56 (+6.71%) | 28,201,756 |
| 10 Aug 2022 | CNY | 8.32 | 8.36 | 8.25 | 8.35 | 8.35 | +0.04 (+0.48%) | 2,171,366 |
| 9 Aug 2022 | CNY | 8.31 | 8.4 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,380,110 |
| 8 Aug 2022 | CNY | 8.25 | 8.33 | 8.19 | 8.3 | 8.3 | +0.05 (+0.61%) | 2,793,300 |
| 5 Aug 2022 | CNY | 8.24 | 8.28 | 8.13 | 8.25 | 8.25 | 0.0 (0.0%) | 3,246,180 |
| 4 Aug 2022 | CNY | 8.13 | 8.36 | 8.09 | 8.25 | 8.25 | +0.12 (+1.48%) | 2,716,240 |
| 3 Aug 2022 | CNY | 8.26 | 8.43 | 8.11 | 8.13 | 8.13 | -0.13 (-1.57%) | 4,351,727 |
| 2 Aug 2022 | CNY | 8.61 | 8.62 | 8.15 | 8.26 | 8.26 | -0.4 (-4.62%) | 6,302,180 |
| 1 Aug 2022 | CNY | 8.71 | 8.78 | 8.58 | 8.66 | 8.66 | 0.0 (0.0%) | 3,349,500 |
| 29 Jul 2022 | CNY | 8.84 | 8.98 | 8.66 | 8.66 | 8.66 | -0.13 (-1.48%) | 4,867,363 |
| 28 Jul 2022 | CNY | 8.69 | 8.94 | 8.68 | 8.79 | 8.79 | +0.1 (+1.15%) | 5,457,737 |
| 27 Jul 2022 | CNY | 8.6 | 8.7 | 8.57 | 8.69 | 8.69 | +0.05 (+0.58%) | 3,094,025 |
| 26 Jul 2022 | CNY | 8.61 | 8.69 | 8.52 | 8.64 | 8.64 | 0.0 (0.0%) | 3,183,800 |
| 25 Jul 2022 | CNY | 8.58 | 8.68 | 8.47 | 8.64 | 8.64 | +0.08 (+0.93%) | 3,708,046 |
| 22 Jul 2022 | CNY | 8.58 | 8.65 | 8.46 | 8.56 | 8.56 | +0.06 (+0.71%) | 4,328,400 |
| 21 Jul 2022 | CNY | 8.55 | 8.65 | 8.49 | 8.5 | 8.5 | -0.05 (-0.58%) | 3,469,211 |
| 20 Jul 2022 | CNY | 8.54 | 8.55 | 8.46 | 8.55 | 8.55 | +0.01 (+0.12%) | 3,904,437 |
| 19 Jul 2022 | CNY | 8.49 | 8.6 | 8.45 | 8.54 | 8.54 | +0.1 (+1.18%) | 6,426,649 |
| 18 Jul 2022 | CNY | 8.22 | 8.47 | 8.21 | 8.44 | 8.44 | +0.18 (+2.18%) | 5,341,063 |
| 15 Jul 2022 | CNY | 8.33 | 8.52 | 8.11 | 8.26 | 8.26 | -0.14 (-1.67%) | 8,073,479 |
| 14 Jul 2022 | CNY | 8.22 | 8.44 | 8.15 | 8.4 | 8.4 | +0.17 (+2.07%) | 5,006,100 |
| 13 Jul 2022 | CNY | 8.12 | 8.23 | 8.08 | 8.23 | 8.23 | +0.17 (+2.11%) | 2,965,536 |
