| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 7.3 | 7.31 | 7.28 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,166,217 |
| 22 Aug 2022 | CNY | 7.32 | 7.33 | 7.28 | 7.3 | 7.3 | -0.01 (-0.14%) | 829,394 |
| 19 Aug 2022 | CNY | 7.29 | 7.33 | 7.29 | 7.31 | 7.31 | 0.0 (0.0%) | 1,284,810 |
| 18 Aug 2022 | CNY | 7.34 | 7.34 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 1,134,507 |
| 17 Aug 2022 | CNY | 7.3 | 7.33 | 7.27 | 7.33 | 7.33 | +0.02 (+0.27%) | 1,667,471 |
| 16 Aug 2022 | CNY | 7.33 | 7.33 | 7.28 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,248,772 |
| 15 Aug 2022 | CNY | 7.33 | 7.34 | 7.27 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,691,200 |
| 12 Aug 2022 | CNY | 7.35 | 7.35 | 7.31 | 7.33 | 7.33 | -0.02 (-0.27%) | 1,084,470 |
| 11 Aug 2022 | CNY | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | +0.04 (+0.55%) | 1,306,004 |
| 10 Aug 2022 | CNY | 7.35 | 7.36 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 741,800 |
| 9 Aug 2022 | CNY | 7.31 | 7.36 | 7.31 | 7.35 | 7.35 | +0.01 (+0.14%) | 979,205 |
| 8 Aug 2022 | CNY | 7.34 | 7.35 | 7.3 | 7.34 | 7.34 | +0.02 (+0.27%) | 864,551 |
| 5 Aug 2022 | CNY | 7.29 | 7.37 | 7.26 | 7.32 | 7.32 | +0.04 (+0.55%) | 1,066,072 |
| 4 Aug 2022 | CNY | 7.32 | 7.34 | 7.24 | 7.28 | 7.28 | -0.04 (-0.55%) | 994,816 |
| 3 Aug 2022 | CNY | 7.34 | 7.35 | 7.26 | 7.32 | 7.32 | +0.02 (+0.27%) | 1,153,684 |
| 2 Aug 2022 | CNY | 7.35 | 7.36 | 7.18 | 7.3 | 7.3 | -0.1 (-1.35%) | 2,632,690 |
| 1 Aug 2022 | CNY | 7.48 | 7.49 | 7.35 | 7.4 | 7.4 | -0.24 (-3.14%) | 2,445,700 |
| 29 Jul 2022 | CNY | 7.37 | 7.7 | 7.32 | 7.64 | 7.64 | +0.28 (+3.80%) | 4,777,387 |
| 28 Jul 2022 | CNY | 7.35 | 7.37 | 7.32 | 7.36 | 7.36 | +0.04 (+0.55%) | 1,793,375 |
| 27 Jul 2022 | CNY | 7.4 | 7.4 | 7.32 | 7.32 | 7.32 | -0.06 (-0.81%) | 1,544,171 |
| 26 Jul 2022 | CNY | 7.36 | 7.4 | 7.32 | 7.38 | 7.38 | +0.03 (+0.41%) | 946,786 |
| 25 Jul 2022 | CNY | 7.4 | 7.42 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 1,108,100 |
| 22 Jul 2022 | CNY | 7.37 | 7.43 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 1,335,900 |
| 21 Jul 2022 | CNY | 7.47 | 7.49 | 7.37 | 7.37 | 7.37 | -0.1 (-1.34%) | 2,395,198 |
| 20 Jul 2022 | CNY | 7.55 | 7.55 | 7.46 | 7.47 | 7.47 | -0.03 (-0.40%) | 1,793,170 |
| 19 Jul 2022 | CNY | 7.5 | 7.53 | 7.43 | 7.5 | 7.5 | 0.0 (0.0%) | 1,733,816 |
| 18 Jul 2022 | CNY | 7.42 | 7.57 | 7.4 | 7.5 | 7.5 | +0.07 (+0.94%) | 2,835,800 |
| 15 Jul 2022 | CNY | 7.48 | 7.59 | 7.37 | 7.43 | 7.43 | -0.11 (-1.46%) | 4,308,480 |
| 14 Jul 2022 | CNY | 7.9 | 7.9 | 7.49 | 7.54 | 7.54 | -0.36 (-4.56%) | 7,081,155 |
| 13 Jul 2022 | CNY | 7.52 | 7.99 | 7.51 | 7.9 | 7.9 | +0.39 (+5.19%) | 11,838,571 |
