| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.67 | 9.2 | 8.67 | 9.13 | 9.13 | +0.45 (+5.18%) | 16,929,208 |
| 22 Aug 2022 | CNY | 8.53 | 8.77 | 8.5 | 8.68 | 8.68 | +0.07 (+0.81%) | 6,038,086 |
| 19 Aug 2022 | CNY | 8.68 | 8.72 | 8.53 | 8.61 | 8.61 | -0.1 (-1.15%) | 6,454,000 |
| 18 Aug 2022 | CNY | 8.65 | 8.85 | 8.58 | 8.71 | 8.71 | +0.06 (+0.69%) | 8,854,631 |
| 17 Aug 2022 | CNY | 8.81 | 8.82 | 8.5 | 8.65 | 8.65 | -0.2 (-2.26%) | 10,362,796 |
| 16 Aug 2022 | CNY | 8.94 | 9.02 | 8.76 | 8.85 | 8.85 | -0.15 (-1.67%) | 12,815,302 |
| 15 Aug 2022 | CNY | 8.53 | 9.09 | 8.52 | 9 | 9 | +0.41 (+4.77%) | 16,440,833 |
| 12 Aug 2022 | CNY | 8.68 | 8.85 | 8.58 | 8.59 | 8.59 | -0.09 (-1.04%) | 8,138,829 |
| 11 Aug 2022 | CNY | 8.8 | 8.8 | 8.62 | 8.68 | 8.68 | -0.06 (-0.69%) | 7,138,052 |
| 10 Aug 2022 | CNY | 8.81 | 8.99 | 8.66 | 8.74 | 8.74 | -0.08 (-0.91%) | 8,784,400 |
| 9 Aug 2022 | CNY | 8.85 | 8.88 | 8.68 | 8.82 | 8.82 | 0.0 (0.0%) | 7,816,683 |
| 8 Aug 2022 | CNY | 8.4 | 8.84 | 8.26 | 8.82 | 8.82 | +0.34 (+4.01%) | 12,982,608 |
| 5 Aug 2022 | CNY | 8.62 | 8.69 | 8.4 | 8.48 | 8.48 | -0.13 (-1.51%) | 9,925,949 |
| 4 Aug 2022 | CNY | 8.55 | 8.76 | 8.46 | 8.61 | 8.61 | +0.06 (+0.70%) | 8,053,881 |
| 3 Aug 2022 | CNY | 8.44 | 8.91 | 8.44 | 8.55 | 8.55 | +0.11 (+1.30%) | 13,377,321 |
| 2 Aug 2022 | CNY | 9.02 | 9.08 | 8.44 | 8.44 | 8.44 | -0.71 (-7.76%) | 16,970,396 |
| 1 Aug 2022 | CNY | 8.95 | 9.33 | 8.86 | 9.15 | 9.15 | +0.27 (+3.04%) | 16,416,144 |
| 29 Jul 2022 | CNY | 8.9 | 8.99 | 8.75 | 8.88 | 8.88 | +0.07 (+0.79%) | 10,825,238 |
| 28 Jul 2022 | CNY | 9.08 | 9.09 | 8.77 | 8.81 | 8.81 | -0.14 (-1.56%) | 11,209,500 |
| 27 Jul 2022 | CNY | 8.86 | 9.23 | 8.86 | 8.95 | 8.95 | +0.09 (+1.02%) | 13,119,220 |
| 26 Jul 2022 | CNY | 8.81 | 8.88 | 8.58 | 8.86 | 8.86 | +0.05 (+0.57%) | 10,757,638 |
| 25 Jul 2022 | CNY | 9.12 | 9.16 | 8.69 | 8.81 | 8.81 | -0.24 (-2.65%) | 17,567,594 |
| 22 Jul 2022 | CNY | 9.04 | 9.44 | 8.87 | 9.05 | 9.05 | +0.14 (+1.57%) | 17,385,040 |
| 21 Jul 2022 | CNY | 9.16 | 9.32 | 8.91 | 8.91 | 8.91 | -0.28 (-3.05%) | 19,763,909 |
| 20 Jul 2022 | CNY | 8.74 | 9.6 | 8.56 | 9.19 | 9.19 | +0.39 (+4.43%) | 40,371,991 |
| 19 Jul 2022 | CNY | 8.13 | 8.99 | 8.04 | 8.8 | 8.8 | +0.63 (+7.71%) | 40,634,670 |
| 18 Jul 2022 | CNY | 8.12 | 8.19 | 7.9 | 8.17 | 8.17 | 0.0 (0.0%) | 12,013,780 |
| 15 Jul 2022 | CNY | 7.97 | 8.32 | 7.89 | 8.17 | 8.17 | +0.17 (+2.13%) | 16,235,981 |
| 14 Jul 2022 | CNY | 7.98 | 8.11 | 7.73 | 8 | 8 | 0.0 (0.0%) | 11,944,535 |
| 13 Jul 2022 | CNY | 7.93 | 8.05 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 11,416,852 |
