| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 8.07 | 7.65 | 7.8 | 7.96 | 7.96 | +0.03 (+0.38%) | 16,246,150 |
| 5 Aug 2022 | CNY | 8.21 | 7.82 | 8.21 | 7.93 | 7.93 | -0.3 (-3.65%) | 24,089,060 |
| 4 Aug 2022 | CNY | 8.24 | 7.92 | 7.98 | 8.23 | 8.23 | +0.25 (+3.13%) | 28,246,980 |
| 3 Aug 2022 | CNY | 8.43 | 7.86 | 8.15 | 7.98 | 7.98 | -0.53 (-6.23%) | 49,895,810 |
| 2 Aug 2022 | CNY | 8.96 | 8.51 | 8.8 | 8.51 | 8.51 | -0.95 (-10.04%) | 77,807,530 |
| 1 Aug 2022 | CNY | 9.46 | 8.5 | 8.99 | 9.46 | 9.46 | +0.86 (+10.00%) | 91,509,120 |
| 29 Jul 2022 | CNY | 8.6 | 7.75 | 7.82 | 8.6 | 8.6 | +0.78 (+9.97%) | 46,278,690 |
| 28 Jul 2022 | CNY | 7.95 | 7.73 | 7.87 | 7.82 | 7.82 | -0.02 (-0.26%) | 10,527,670 |
| 27 Jul 2022 | CNY | 8.07 | 7.78 | 7.82 | 7.84 | 7.84 | -0.01 (-0.13%) | 13,487,640 |
| 26 Jul 2022 | CNY | 7.93 | 7.68 | 7.8 | 7.85 | 7.85 | +0.01 (+0.13%) | 11,778,540 |
| 25 Jul 2022 | CNY | 8.17 | 7.8 | 8.08 | 7.84 | 7.84 | -0.25 (-3.09%) | 18,298,060 |
| 22 Jul 2022 | CNY | 8.29 | 7.74 | 7.76 | 8.09 | 8.09 | +0.26 (+3.32%) | 29,883,880 |
| 21 Jul 2022 | CNY | 8.18 | 7.73 | 7.81 | 7.83 | 7.83 | +0.04 (+0.51%) | 24,530,630 |
| 20 Jul 2022 | CNY | 8.24 | 7.38 | 7.38 | 7.79 | 7.79 | +0.3 (+4.01%) | 35,199,200 |
| 19 Jul 2022 | CNY | 8.18 | 7.29 | 8.07 | 7.49 | 7.49 | -0.24 (-3.10%) | 47,773,100 |
| 18 Jul 2022 | CNY | 7.73 | 7 | 7.06 | 7.73 | 7.73 | +0.7 (+9.96%) | 42,595,750 |
| 15 Jul 2022 | CNY | 7.38 | 6.98 | 7.3 | 7.03 | 7.03 | -0.41 (-5.51%) | 20,228,160 |
| 14 Jul 2022 | CNY | 7.8 | 7.28 | 7.48 | 7.44 | 7.44 | -0.02 (-0.27%) | 20,033,970 |
| 13 Jul 2022 | CNY | 7.57 | 7.2 | 7.57 | 7.46 | 7.46 | -0.15 (-1.97%) | 34,169,420 |
| 12 Jul 2022 | CNY | 7.98 | 7.5 | 7.85 | 7.61 | 7.61 | +0.36 (+4.97%) | 49,170,120 |
| 11 Jul 2022 | CNY | 7.49 | 7.2 | 7.42 | 7.25 | 7.25 | -0.16 (-2.16%) | 13,287,740 |
| 8 Jul 2022 | CNY | 7.64 | 7.31 | 7.63 | 7.41 | 7.41 | -0.2 (-2.63%) | 17,034,220 |
| 7 Jul 2022 | CNY | 7.85 | 7.54 | 7.66 | 7.61 | 7.61 | -0.24 (-3.06%) | 37,796,800 |
| 6 Jul 2022 | CNY | 8.35 | 7.7 | 7.7 | 7.85 | 7.85 | +0.26 (+3.43%) | 48,090,340 |
| 5 Jul 2022 | CNY | 7.76 | 7.42 | 7.45 | 7.59 | 7.59 | +0.15 (+2.02%) | 9,338,660 |
| 4 Jul 2022 | CNY | 7.51 | 7.37 | 7.44 | 7.44 | 7.44 | 0.0 (0.0%) | 6,507,340 |
| 1 Jul 2022 | CNY | 7.58 | 7.31 | 7.48 | 7.44 | 7.44 | +0.08 (+1.09%) | 6,281,690 |
| 30 Jun 2022 | CNY | 7.68 | 7.35 | 7.59 | 7.36 | 7.36 | -0.23 (-3.03%) | 7,795,800 |
| 29 Jun 2022 | CNY | 7.75 | 7.5 | 7.67 | 7.59 | 7.59 | -0.05 (-0.65%) | 7,575,420 |
| 28 Jun 2022 | CNY | 7.85 | 7.32 | 7.35 | 7.64 | 7.64 | +0.25 (+3.38%) | 18,022,640 |
