| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.79 | 9.06 | 8.71 | 8.8 | 8.8 | -0.07 (-0.79%) | 33,035,929 |
| 22 Aug 2022 | CNY | 8.7 | 9.06 | 8.47 | 8.87 | 8.87 | +0.39 (+4.60%) | 45,563,292 |
| 19 Aug 2022 | CNY | 8.72 | 8.74 | 8.44 | 8.48 | 8.48 | -0.2 (-2.30%) | 29,810,543 |
| 18 Aug 2022 | CNY | 8.19 | 8.75 | 8.16 | 8.68 | 8.68 | +0.42 (+5.08%) | 52,935,623 |
| 17 Aug 2022 | CNY | 8.03 | 8.45 | 8.03 | 8.26 | 8.26 | +0.28 (+3.51%) | 37,371,781 |
| 16 Aug 2022 | CNY | 8.1 | 8.27 | 7.93 | 7.98 | 7.98 | -0.01 (-0.13%) | 24,903,571 |
| 15 Aug 2022 | CNY | 7.84 | 8.07 | 7.79 | 7.99 | 7.99 | +0.12 (+1.52%) | 14,927,420 |
| 12 Aug 2022 | CNY | 8.17 | 8.2 | 7.85 | 7.87 | 7.87 | -0.26 (-3.20%) | 27,148,900 |
| 11 Aug 2022 | CNY | 7.82 | 8.48 | 7.81 | 8.13 | 8.13 | +0.41 (+5.31%) | 39,349,110 |
| 10 Aug 2022 | CNY | 7.56 | 7.82 | 7.51 | 7.72 | 7.72 | +0.12 (+1.58%) | 17,876,859 |
| 9 Aug 2022 | CNY | 7.7 | 7.82 | 7.56 | 7.6 | 7.6 | -0.07 (-0.91%) | 15,773,727 |
| 8 Aug 2022 | CNY | 7.56 | 7.72 | 7.44 | 7.67 | 7.67 | +0.1 (+1.32%) | 15,986,905 |
| 5 Aug 2022 | CNY | 7.8 | 7.8 | 7.38 | 7.57 | 7.57 | -0.21 (-2.70%) | 22,503,958 |
| 4 Aug 2022 | CNY | 7.72 | 7.96 | 7.63 | 7.78 | 7.78 | +0.21 (+2.77%) | 20,743,732 |
| 3 Aug 2022 | CNY | 7.73 | 7.95 | 7.53 | 7.57 | 7.57 | -0.16 (-2.07%) | 19,881,853 |
| 2 Aug 2022 | CNY | 7.99 | 7.99 | 7.55 | 7.73 | 7.73 | -0.38 (-4.69%) | 30,589,568 |
| 1 Aug 2022 | CNY | 8.13 | 8.16 | 7.83 | 8.11 | 8.11 | -0.05 (-0.61%) | 22,015,774 |
| 29 Jul 2022 | CNY | 8.09 | 8.33 | 8.04 | 8.16 | 8.16 | +0.21 (+2.64%) | 36,565,638 |
| 28 Jul 2022 | CNY | 7.96 | 8.23 | 7.89 | 7.95 | 7.95 | 0.0 (0.0%) | 16,920,117 |
| 27 Jul 2022 | CNY | 7.95 | 8.02 | 7.82 | 7.95 | 7.95 | -0.07 (-0.87%) | 15,212,395 |
| 26 Jul 2022 | CNY | 7.77 | 8.03 | 7.56 | 8.02 | 8.02 | +0.22 (+2.82%) | 26,880,881 |
| 25 Jul 2022 | CNY | 7.97 | 8.07 | 7.7 | 7.8 | 7.8 | -0.16 (-2.01%) | 17,676,208 |
| 22 Jul 2022 | CNY | 7.92 | 8.2 | 7.86 | 7.96 | 7.96 | +0.03 (+0.38%) | 21,003,796 |
| 21 Jul 2022 | CNY | 7.9 | 8.14 | 7.84 | 7.93 | 7.93 | -0.05 (-0.63%) | 19,393,725 |
| 20 Jul 2022 | CNY | 8 | 8.05 | 7.9 | 7.98 | 7.98 | +0.01 (+0.13%) | 18,714,312 |
| 19 Jul 2022 | CNY | 8.21 | 8.23 | 7.86 | 7.97 | 7.97 | -0.3 (-3.63%) | 36,248,236 |
| 18 Jul 2022 | CNY | 8.01 | 8.37 | 7.86 | 8.27 | 8.27 | +0.29 (+3.63%) | 42,883,163 |
| 15 Jul 2022 | CNY | 8 | 8.37 | 7.95 | 7.98 | 7.98 | -0.06 (-0.75%) | 42,826,763 |
| 14 Jul 2022 | CNY | 7.89 | 8.45 | 7.8 | 8.04 | 8.04 | +0.03 (+0.37%) | 76,574,904 |
| 13 Jul 2022 | CNY | 7.34 | 8.17 | 7.24 | 8.01 | 8.01 | +0.58 (+7.81%) | 70,989,046 |
