| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 9.89 | 9.94 | 9.74 | 9.76 | 9.76 | -0.12 (-1.21%) | 2,788,900 |
| 29 Aug 2022 | CNY | 9.81 | 9.89 | 9.75 | 9.88 | 9.88 | -0.03 (-0.30%) | 1,878,530 |
| 26 Aug 2022 | CNY | 9.99 | 10.05 | 9.89 | 9.91 | 9.91 | -0.11 (-1.10%) | 2,247,580 |
| 25 Aug 2022 | CNY | 9.96 | 10.03 | 9.88 | 10.02 | 10.02 | +0.01 (+0.10%) | 2,392,100 |
| 24 Aug 2022 | CNY | 10.13 | 10.18 | 9.97 | 10.01 | 10.01 | -0.1 (-0.99%) | 3,420,550 |
| 23 Aug 2022 | CNY | 10.05 | 10.11 | 9.96 | 10.11 | 10.11 | +0.04 (+0.40%) | 1,990,160 |
| 22 Aug 2022 | CNY | 9.98 | 10.07 | 9.87 | 10.07 | 10.07 | +0.11 (+1.10%) | 1,842,300 |
| 19 Aug 2022 | CNY | 10.08 | 10.13 | 9.95 | 9.96 | 9.96 | -0.1 (-0.99%) | 2,167,860 |
| 18 Aug 2022 | CNY | 10.24 | 10.24 | 10.04 | 10.06 | 10.06 | -0.16 (-1.57%) | 2,358,840 |
| 17 Aug 2022 | CNY | 10.22 | 10.26 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 1,878,640 |
| 16 Aug 2022 | CNY | 10.22 | 10.27 | 10.17 | 10.22 | 10.22 | +0.02 (+0.20%) | 2,355,020 |
| 15 Aug 2022 | CNY | 10.21 | 10.24 | 10.11 | 10.2 | 10.2 | -0.01 (-0.10%) | 2,145,470 |
| 12 Aug 2022 | CNY | 10.24 | 10.32 | 10.19 | 10.21 | 10.21 | -0.03 (-0.29%) | 2,356,330 |
| 11 Aug 2022 | CNY | 10.15 | 10.26 | 10.1 | 10.24 | 10.24 | +0.09 (+0.89%) | 2,887,150 |
| 10 Aug 2022 | CNY | 9.99 | 10.15 | 9.93 | 10.15 | 10.15 | +0.15 (+1.50%) | 3,612,260 |
| 9 Aug 2022 | CNY | 10.04 | 10.06 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 2,254,480 |
| 8 Aug 2022 | CNY | 10 | 10.05 | 9.92 | 10.04 | 10.04 | +0.04 (+0.40%) | 1,868,470 |
| 5 Aug 2022 | CNY | 10.01 | 10.01 | 9.88 | 10 | 10 | +0.04 (+0.40%) | 2,109,700 |
| 4 Aug 2022 | CNY | 9.82 | 9.97 | 9.81 | 9.96 | 9.96 | +0.14 (+1.43%) | 2,003,820 |
| 3 Aug 2022 | CNY | 9.86 | 10.04 | 9.8 | 9.82 | 9.82 | -0.02 (-0.20%) | 2,628,900 |
| 2 Aug 2022 | CNY | 10.12 | 10.14 | 9.8 | 9.84 | 9.84 | -0.41 (-4%) | 5,267,300 |
| 1 Aug 2022 | CNY | 10.41 | 10.6 | 10.17 | 10.25 | 10.25 | -0.27 (-2.57%) | 6,047,800 |
| 29 Jul 2022 | CNY | 10.27 | 10.88 | 10.27 | 10.52 | 10.52 | +0.28 (+2.73%) | 8,713,530 |
| 28 Jul 2022 | CNY | 10.24 | 10.29 | 10.2 | 10.24 | 10.24 | +0.05 (+0.49%) | 2,524,340 |
| 27 Jul 2022 | CNY | 10.29 | 10.29 | 10.17 | 10.19 | 10.19 | -0.11 (-1.07%) | 2,227,860 |
| 26 Jul 2022 | CNY | 10.34 | 10.36 | 10.12 | 10.3 | 10.3 | +0.05 (+0.49%) | 2,612,520 |
| 25 Jul 2022 | CNY | 10.48 | 10.6 | 10.16 | 10.25 | 10.25 | -0.28 (-2.66%) | 3,313,840 |
| 22 Jul 2022 | CNY | 10.62 | 10.69 | 10.42 | 10.53 | 10.53 | -0.04 (-0.38%) | 2,848,880 |
| 21 Jul 2022 | CNY | 10.79 | 10.79 | 10.53 | 10.57 | 10.57 | -0.22 (-2.04%) | 3,679,700 |
| 20 Jul 2022 | CNY | 10.6 | 10.85 | 10.54 | 10.79 | 10.79 | +0.2 (+1.89%) | 4,204,350 |
