| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 10.4 | 10.58 | 10.36 | 10.52 | 10.52 | +0.09 (+0.86%) | 768,390 |
| 29 Aug 2022 | CNY | 10.26 | 10.43 | 10.03 | 10.43 | 10.43 | +0.16 (+1.56%) | 518,770 |
| 26 Aug 2022 | CNY | 10.38 | 10.38 | 10.25 | 10.27 | 10.27 | -0.06 (-0.58%) | 706,980 |
| 25 Aug 2022 | CNY | 10.34 | 10.38 | 10.16 | 10.33 | 10.33 | 0.0 (0.0%) | 489,240 |
| 24 Aug 2022 | CNY | 10.52 | 10.54 | 10.27 | 10.33 | 10.33 | -0.18 (-1.71%) | 957,810 |
| 23 Aug 2022 | CNY | 10.5 | 10.51 | 10.42 | 10.51 | 10.51 | +0.01 (+0.10%) | 437,370 |
| 22 Aug 2022 | CNY | 10.49 | 10.57 | 10.47 | 10.5 | 10.5 | +0.03 (+0.29%) | 405,500 |
| 19 Aug 2022 | CNY | 10.52 | 10.6 | 10.46 | 10.47 | 10.47 | -0.06 (-0.57%) | 603,360 |
| 18 Aug 2022 | CNY | 10.5 | 10.54 | 10.43 | 10.53 | 10.53 | -0.02 (-0.19%) | 419,920 |
| 17 Aug 2022 | CNY | 10.54 | 10.6 | 10.5 | 10.55 | 10.55 | +0.01 (+0.09%) | 450,450 |
| 16 Aug 2022 | CNY | 10.45 | 10.56 | 10.45 | 10.54 | 10.54 | +0.09 (+0.86%) | 492,390 |
| 15 Aug 2022 | CNY | 10.55 | 10.58 | 10.38 | 10.45 | 10.45 | -0.1 (-0.95%) | 596,990 |
| 12 Aug 2022 | CNY | 10.58 | 10.58 | 10.47 | 10.55 | 10.55 | +0.01 (+0.09%) | 531,710 |
| 11 Aug 2022 | CNY | 10.61 | 10.61 | 10.49 | 10.54 | 10.54 | +0.17 (+1.64%) | 711,430 |
| 10 Aug 2022 | CNY | 10.36 | 10.53 | 10.35 | 10.37 | 10.37 | -0.04 (-0.38%) | 399,220 |
| 9 Aug 2022 | CNY | 10.35 | 10.52 | 10.29 | 10.41 | 10.41 | -0.01 (-0.10%) | 468,520 |
| 8 Aug 2022 | CNY | 10.69 | 10.69 | 10.33 | 10.42 | 10.42 | +0.16 (+1.56%) | 800,270 |
| 5 Aug 2022 | CNY | 10.15 | 10.26 | 10.03 | 10.26 | 10.26 | +0.16 (+1.58%) | 415,080 |
| 4 Aug 2022 | CNY | 10.02 | 10.1 | 9.93 | 10.1 | 10.1 | +0.14 (+1.41%) | 438,380 |
| 3 Aug 2022 | CNY | 9.95 | 10.16 | 9.92 | 9.96 | 9.96 | -0.03 (-0.30%) | 546,050 |
| 2 Aug 2022 | CNY | 10.46 | 10.46 | 9.91 | 9.99 | 9.99 | -0.47 (-4.49%) | 1,248,660 |
| 1 Aug 2022 | CNY | 10.54 | 10.55 | 10.4 | 10.46 | 10.46 | -0.02 (-0.19%) | 427,180 |
| 29 Jul 2022 | CNY | 10.57 | 10.62 | 10.46 | 10.48 | 10.48 | -0.09 (-0.85%) | 434,540 |
| 28 Jul 2022 | CNY | 10.6 | 10.63 | 10.51 | 10.57 | 10.57 | 0.0 (0.0%) | 533,050 |
| 27 Jul 2022 | CNY | 10.42 | 10.63 | 10.42 | 10.57 | 10.57 | +0.04 (+0.38%) | 435,420 |
| 26 Jul 2022 | CNY | 10.51 | 10.54 | 10.39 | 10.53 | 10.53 | +0.02 (+0.19%) | 417,120 |
| 25 Jul 2022 | CNY | 10.54 | 10.63 | 10.43 | 10.51 | 10.51 | -0.01 (-0.10%) | 421,840 |
| 22 Jul 2022 | CNY | 10.6 | 10.64 | 10.37 | 10.52 | 10.52 | -0.01 (-0.09%) | 539,330 |
| 21 Jul 2022 | CNY | 10.55 | 10.62 | 10.5 | 10.53 | 10.53 | -0.07 (-0.66%) | 448,050 |
| 20 Jul 2022 | CNY | 10.71 | 10.71 | 10.57 | 10.6 | 10.6 | -0.02 (-0.19%) | 572,920 |
