| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 8.95 | 8.76 | 8.78 | 8.82 | 8.82 | +0.04 (+0.46%) | 12,483,890 |
| 18 Aug 2022 | CNY | 9.05 | 8.77 | 9.04 | 8.78 | 8.78 | -0.27 (-2.98%) | 16,766,590 |
| 17 Aug 2022 | CNY | 9.09 | 8.84 | 8.93 | 9.05 | 9.05 | +0.13 (+1.46%) | 19,688,220 |
| 16 Aug 2022 | CNY | 8.92 | 8.67 | 8.71 | 8.92 | 8.92 | +0.16 (+1.83%) | 15,372,940 |
| 15 Aug 2022 | CNY | 8.88 | 8.71 | 8.75 | 8.76 | 8.76 | +0.1 (+1.15%) | 12,312,980 |
| 12 Aug 2022 | CNY | 8.68 | 8.56 | 8.6 | 8.66 | 8.66 | +0.05 (+0.58%) | 7,768,150 |
| 11 Aug 2022 | CNY | 8.62 | 8.51 | 8.54 | 8.61 | 8.61 | +0.09 (+1.06%) | 7,589,430 |
| 10 Aug 2022 | CNY | 8.64 | 8.5 | 8.56 | 8.52 | 8.52 | -0.09 (-1.05%) | 8,393,980 |
| 9 Aug 2022 | CNY | 8.78 | 8.55 | 8.78 | 8.61 | 8.61 | -0.17 (-1.94%) | 12,059,150 |
| 8 Aug 2022 | CNY | 8.85 | 8.71 | 8.74 | 8.78 | 8.78 | +0.03 (+0.34%) | 9,494,260 |
| 5 Aug 2022 | CNY | 8.84 | 8.6 | 8.79 | 8.75 | 8.75 | -0.04 (-0.46%) | 13,859,250 |
| 4 Aug 2022 | CNY | 9 | 8.63 | 9 | 8.79 | 8.79 | -0.25 (-2.77%) | 19,433,730 |
| 3 Aug 2022 | CNY | 9.27 | 8.78 | 8.93 | 9.04 | 9.04 | -0.18 (-1.95%) | 30,307,830 |
| 2 Aug 2022 | CNY | 9.49 | 8.52 | 8.6 | 9.22 | 9.22 | +0.51 (+5.86%) | 49,203,110 |
| 1 Aug 2022 | CNY | 8.72 | 8.47 | 8.63 | 8.71 | 8.71 | +0.06 (+0.69%) | 8,510,590 |
| 29 Jul 2022 | CNY | 8.85 | 8.63 | 8.8 | 8.65 | 8.65 | -0.1 (-1.14%) | 8,748,380 |
| 28 Jul 2022 | CNY | 8.9 | 8.73 | 8.83 | 8.75 | 8.75 | 0.0 (0.0%) | 7,985,460 |
| 27 Jul 2022 | CNY | 8.87 | 8.73 | 8.81 | 8.75 | 8.75 | -0.05 (-0.57%) | 7,135,700 |
| 26 Jul 2022 | CNY | 8.81 | 8.61 | 8.63 | 8.8 | 8.8 | +0.17 (+1.97%) | 8,341,460 |
| 25 Jul 2022 | CNY | 8.73 | 8.61 | 8.7 | 8.63 | 8.63 | -0.07 (-0.80%) | 4,984,800 |
| 22 Jul 2022 | CNY | 8.82 | 8.61 | 8.75 | 8.7 | 8.7 | -0.1 (-1.14%) | 8,637,100 |
| 21 Jul 2022 | CNY | 8.95 | 8.68 | 8.73 | 8.8 | 8.8 | +0.06 (+0.69%) | 13,069,230 |
| 20 Jul 2022 | CNY | 8.83 | 8.69 | 8.73 | 8.74 | 8.74 | +0.01 (+0.11%) | 6,576,700 |
| 19 Jul 2022 | CNY | 8.79 | 8.62 | 8.66 | 8.73 | 8.73 | +0.07 (+0.81%) | 8,152,200 |
| 18 Jul 2022 | CNY | 8.73 | 8.41 | 8.45 | 8.66 | 8.66 | +0.26 (+3.10%) | 10,502,120 |
| 15 Jul 2022 | CNY | 8.9 | 8.4 | 8.88 | 8.4 | 8.4 | -0.46 (-5.19%) | 14,691,980 |
| 14 Jul 2022 | CNY | 9 | 8.86 | 9 | 8.86 | 8.86 | -0.15 (-1.66%) | 9,059,940 |
| 13 Jul 2022 | CNY | 9.03 | 8.9 | 9 | 9.01 | 9.01 | +0.05 (+0.56%) | 8,468,210 |
| 12 Jul 2022 | CNY | 9.1 | 8.92 | 9.05 | 8.96 | 8.96 | -0.14 (-1.54%) | 8,652,200 |
| 11 Jul 2022 | CNY | 9.1 | 8.82 | 8.9 | 9.1 | 9.1 | +0.21 (+2.36%) | 15,419,580 |
