| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 15.3 | 15.46 | 14.36 | 15.3 | 15.3 | -0.11 (-0.71%) | 19,235,065 |
| 23 Aug 2022 | CNY | 13.83 | 15.57 | 13.62 | 15.41 | 15.41 | +1.26 (+8.90%) | 23,841,522 |
| 22 Aug 2022 | CNY | 13.63 | 14.16 | 13.06 | 14.15 | 14.15 | +0.23 (+1.65%) | 20,395,641 |
| 19 Aug 2022 | CNY | 13 | 14.18 | 12.64 | 13.92 | 13.92 | +0.9 (+6.91%) | 34,016,646 |
| 18 Aug 2022 | CNY | 11.84 | 13.02 | 11.71 | 13.02 | 13.02 | +1.18 (+9.97%) | 21,421,309 |
| 17 Aug 2022 | CNY | 11.31 | 12.46 | 11.31 | 11.84 | 11.84 | +0.34 (+2.96%) | 20,567,748 |
| 16 Aug 2022 | CNY | 10.73 | 11.7 | 10.64 | 11.5 | 11.5 | +0.77 (+7.18%) | 20,272,782 |
| 15 Aug 2022 | CNY | 11.07 | 11.19 | 10.32 | 10.73 | 10.73 | -0.74 (-6.45%) | 24,719,724 |
| 12 Aug 2022 | CNY | 10.85 | 11.48 | 10.75 | 11.47 | 11.47 | +0.62 (+5.71%) | 22,355,301 |
| 11 Aug 2022 | CNY | 10.25 | 11.44 | 10.25 | 10.85 | 10.85 | +0.45 (+4.33%) | 27,582,638 |
| 10 Aug 2022 | CNY | 10.18 | 10.45 | 10.08 | 10.4 | 10.4 | +0.14 (+1.36%) | 7,944,031 |
| 9 Aug 2022 | CNY | 10.37 | 10.66 | 10.03 | 10.26 | 10.26 | +0.01 (+0.10%) | 10,403,973 |
| 8 Aug 2022 | CNY | 9.77 | 10.4 | 9.58 | 10.25 | 10.25 | +0.49 (+5.02%) | 11,783,737 |
| 5 Aug 2022 | CNY | 9.6 | 10.15 | 9.46 | 9.76 | 9.76 | +0.21 (+2.20%) | 11,338,204 |
| 4 Aug 2022 | CNY | 9.39 | 9.58 | 9.26 | 9.55 | 9.55 | +0.22 (+2.36%) | 5,243,998 |
| 3 Aug 2022 | CNY | 9.25 | 9.77 | 9.21 | 9.33 | 9.33 | +0.1 (+1.08%) | 9,545,793 |
| 2 Aug 2022 | CNY | 9.52 | 9.53 | 9.16 | 9.23 | 9.23 | -0.37 (-3.85%) | 5,656,285 |
| 1 Aug 2022 | CNY | 9.25 | 9.64 | 9.24 | 9.6 | 9.6 | +0.29 (+3.11%) | 6,714,493 |
| 29 Jul 2022 | CNY | 9.19 | 9.42 | 9.17 | 9.31 | 9.31 | +0.08 (+0.87%) | 5,057,300 |
| 28 Jul 2022 | CNY | 9.27 | 9.3 | 9.16 | 9.23 | 9.23 | -0.04 (-0.43%) | 2,892,970 |
| 27 Jul 2022 | CNY | 9.08 | 9.32 | 9.01 | 9.27 | 9.27 | +0.19 (+2.09%) | 4,359,068 |
| 26 Jul 2022 | CNY | 9.01 | 9.14 | 8.9 | 9.08 | 9.08 | +0.06 (+0.67%) | 3,043,725 |
| 25 Jul 2022 | CNY | 9.28 | 9.28 | 9 | 9.02 | 9.02 | -0.16 (-1.74%) | 2,843,280 |
| 22 Jul 2022 | CNY | 9.25 | 9.36 | 9.12 | 9.18 | 9.18 | -0.02 (-0.22%) | 3,903,772 |
| 21 Jul 2022 | CNY | 9.13 | 9.33 | 8.99 | 9.2 | 9.2 | +0.12 (+1.32%) | 6,756,173 |
| 20 Jul 2022 | CNY | 8.94 | 9.2 | 8.83 | 9.08 | 9.08 | +0.17 (+1.91%) | 5,182,464 |
| 19 Jul 2022 | CNY | 8.7 | 9.04 | 8.55 | 8.91 | 8.91 | +0.21 (+2.41%) | 4,751,184 |
| 18 Jul 2022 | CNY | 8.47 | 8.72 | 8.43 | 8.7 | 8.7 | +0.25 (+2.96%) | 4,630,373 |
| 15 Jul 2022 | CNY | 8.51 | 8.55 | 8.37 | 8.45 | 8.45 | -0.13 (-1.52%) | 2,809,659 |
| 14 Jul 2022 | CNY | 8.21 | 8.62 | 8.19 | 8.58 | 8.58 | +0.32 (+3.87%) | 4,336,565 |
