| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 7.29 | 7.36 | 7.19 | 7.28 | 7.28 | -0.02 (-0.27%) | 18,654,442 |
| 11 Aug 2022 | CNY | 7.22 | 7.31 | 7.18 | 7.3 | 7.3 | +0.11 (+1.53%) | 20,502,902 |
| 10 Aug 2022 | CNY | 7.38 | 7.43 | 7.11 | 7.19 | 7.19 | -0.25 (-3.36%) | 33,144,545 |
| 9 Aug 2022 | CNY | 7.5 | 7.65 | 7.38 | 7.44 | 7.44 | -0.11 (-1.46%) | 25,729,302 |
| 8 Aug 2022 | CNY | 7.5 | 7.67 | 7.46 | 7.55 | 7.55 | -0.05 (-0.66%) | 21,369,677 |
| 5 Aug 2022 | CNY | 7.6 | 7.68 | 7.4 | 7.6 | 7.6 | -0.09 (-1.17%) | 33,405,303 |
| 4 Aug 2022 | CNY | 7.36 | 7.89 | 7.32 | 7.69 | 7.69 | +0.41 (+5.63%) | 47,144,746 |
| 3 Aug 2022 | CNY | 7.4 | 7.62 | 7.21 | 7.28 | 7.28 | -0.07 (-0.95%) | 31,198,540 |
| 2 Aug 2022 | CNY | 7.69 | 7.76 | 7.31 | 7.35 | 7.35 | -0.41 (-5.28%) | 37,900,481 |
| 1 Aug 2022 | CNY | 7.89 | 7.98 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 32,984,104 |
| 29 Jul 2022 | CNY | 8.05 | 8.06 | 7.79 | 7.82 | 7.82 | -0.24 (-2.98%) | 50,771,368 |
| 28 Jul 2022 | CNY | 7.8 | 8.34 | 7.78 | 8.06 | 8.06 | +0.08 (+1.00%) | 109,065,257 |
| 27 Jul 2022 | CNY | 7.37 | 7.98 | 7.34 | 7.98 | 7.98 | +0.73 (+10.07%) | 107,842,404 |
| 26 Jul 2022 | CNY | 7.18 | 7.39 | 7.16 | 7.25 | 7.25 | +0.1 (+1.40%) | 22,867,509 |
| 25 Jul 2022 | CNY | 7.18 | 7.3 | 7.11 | 7.15 | 7.15 | -0.13 (-1.79%) | 19,649,900 |
| 22 Jul 2022 | CNY | 7.2 | 7.37 | 7.17 | 7.28 | 7.28 | +0.02 (+0.28%) | 30,274,906 |
| 21 Jul 2022 | CNY | 7.57 | 7.68 | 7.25 | 7.26 | 7.26 | -0.31 (-4.10%) | 65,112,670 |
| 20 Jul 2022 | CNY | 6.89 | 7.57 | 6.89 | 7.57 | 7.57 | +0.69 (+10.03%) | 47,798,389 |
| 19 Jul 2022 | CNY | 6.8 | 6.93 | 6.74 | 6.88 | 6.88 | +0.05 (+0.73%) | 10,914,600 |
| 18 Jul 2022 | CNY | 6.7 | 6.88 | 6.61 | 6.83 | 6.83 | +0.08 (+1.19%) | 13,333,900 |
| 15 Jul 2022 | CNY | 6.72 | 6.93 | 6.59 | 6.75 | 6.75 | +0.03 (+0.45%) | 18,489,200 |
| 14 Jul 2022 | CNY | 6.83 | 6.84 | 6.71 | 6.72 | 6.72 | -0.11 (-1.61%) | 11,516,400 |
| 13 Jul 2022 | CNY | 6.82 | 6.89 | 6.8 | 6.83 | 6.83 | -0.03 (-0.44%) | 9,950,825 |
| 12 Jul 2022 | CNY | 6.95 | 6.99 | 6.85 | 6.86 | 6.86 | -0.13 (-1.86%) | 11,091,200 |
| 11 Jul 2022 | CNY | 6.98 | 7.09 | 6.85 | 6.99 | 6.99 | +0.02 (+0.29%) | 10,406,998 |
| 8 Jul 2022 | CNY | 6.98 | 7.07 | 6.96 | 6.97 | 6.97 | 0.0 (0.0%) | 8,752,002 |
| 7 Jul 2022 | CNY | 7 | 7.05 | 6.91 | 6.97 | 6.97 | -0.07 (-0.99%) | 11,501,302 |
| 6 Jul 2022 | CNY | 7.14 | 7.21 | 7.01 | 7.04 | 7.04 | -0.16 (-2.22%) | 13,679,308 |
| 5 Jul 2022 | CNY | 7.29 | 7.31 | 7.12 | 7.2 | 7.2 | -0.1 (-1.37%) | 16,171,300 |
| 4 Jul 2022 | CNY | 7.26 | 7.39 | 7.18 | 7.3 | 7.3 | -0.01 (-0.14%) | 17,366,436 |
