| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.92 | 8.43 | 7.9 | 8.36 | 8.36 | +0.46 (+5.82%) | 22,553,830 |
| 12 Aug 2022 | CNY | 8.08 | 8.12 | 7.9 | 7.9 | 7.9 | -0.26 (-3.19%) | 12,350,712 |
| 11 Aug 2022 | CNY | 8.22 | 8.32 | 8.09 | 8.16 | 8.16 | -0.11 (-1.33%) | 13,273,840 |
| 10 Aug 2022 | CNY | 8.21 | 8.47 | 8.15 | 8.27 | 8.27 | +0.09 (+1.10%) | 15,360,428 |
| 9 Aug 2022 | CNY | 8.22 | 8.27 | 8 | 8.18 | 8.18 | -0.11 (-1.33%) | 13,362,240 |
| 8 Aug 2022 | CNY | 8.22 | 8.36 | 7.99 | 8.29 | 8.29 | +0.06 (+0.73%) | 16,098,961 |
| 5 Aug 2022 | CNY | 8.21 | 8.4 | 7.97 | 8.23 | 8.23 | -0.04 (-0.48%) | 21,121,801 |
| 4 Aug 2022 | CNY | 8.56 | 8.57 | 8.2 | 8.27 | 8.27 | -0.28 (-3.27%) | 36,624,278 |
| 3 Aug 2022 | CNY | 7.74 | 8.55 | 7.62 | 8.55 | 8.55 | +0.78 (+10.04%) | 43,022,324 |
| 2 Aug 2022 | CNY | 8 | 8.28 | 7.74 | 7.77 | 7.77 | -0.28 (-3.48%) | 13,408,717 |
| 1 Aug 2022 | CNY | 8.18 | 8.55 | 7.92 | 8.05 | 8.05 | +0.03 (+0.37%) | 14,142,818 |
| 29 Jul 2022 | CNY | 8.13 | 8.15 | 7.99 | 8.02 | 8.02 | -0.11 (-1.35%) | 4,630,000 |
| 28 Jul 2022 | CNY | 8.03 | 8.18 | 7.98 | 8.13 | 8.13 | +0.14 (+1.75%) | 6,274,300 |
| 27 Jul 2022 | CNY | 7.8 | 8.09 | 7.74 | 7.99 | 7.99 | +0.1 (+1.27%) | 5,160,900 |
| 26 Jul 2022 | CNY | 7.79 | 7.98 | 7.73 | 7.89 | 7.89 | +0.02 (+0.25%) | 4,509,240 |
| 25 Jul 2022 | CNY | 8.08 | 8.19 | 7.83 | 7.87 | 7.87 | -0.13 (-1.63%) | 7,162,838 |
| 22 Jul 2022 | CNY | 8.07 | 8.27 | 7.87 | 8 | 8 | -0.03 (-0.37%) | 6,882,860 |
| 21 Jul 2022 | CNY | 8.2 | 8.31 | 7.99 | 8.03 | 8.03 | -0.37 (-4.40%) | 9,998,838 |
| 20 Jul 2022 | CNY | 8.12 | 8.4 | 8.11 | 8.4 | 8.4 | +0.25 (+3.07%) | 8,908,229 |
| 19 Jul 2022 | CNY | 8.1 | 8.2 | 8.01 | 8.15 | 8.15 | +0.1 (+1.24%) | 5,786,429 |
| 18 Jul 2022 | CNY | 7.84 | 8.11 | 7.84 | 8.05 | 8.05 | +0.22 (+2.81%) | 7,739,308 |
| 15 Jul 2022 | CNY | 7.92 | 8.17 | 7.81 | 7.83 | 7.83 | -0.39 (-4.74%) | 12,689,300 |
| 14 Jul 2022 | CNY | 8.18 | 8.34 | 8.13 | 8.22 | 8.22 | +0.04 (+0.49%) | 6,977,000 |
| 13 Jul 2022 | CNY | 8.28 | 8.29 | 8.15 | 8.18 | 8.18 | -0.07 (-0.85%) | 6,921,117 |
| 12 Jul 2022 | CNY | 8.41 | 8.49 | 8.16 | 8.25 | 8.25 | -0.1 (-1.20%) | 11,990,700 |
| 11 Jul 2022 | CNY | 8.38 | 8.41 | 8.15 | 8.35 | 8.35 | -0.03 (-0.36%) | 10,233,700 |
| 8 Jul 2022 | CNY | 8.45 | 8.58 | 8.36 | 8.38 | 8.38 | -0.2 (-2.33%) | 13,645,339 |
| 7 Jul 2022 | CNY | 8.58 | 8.88 | 8.5 | 8.58 | 8.58 | 0.0 (0.0%) | 17,832,333 |
| 6 Jul 2022 | CNY | 8.5 | 8.8 | 8.3 | 8.58 | 8.58 | -0.05 (-0.58%) | 23,229,530 |
| 5 Jul 2022 | CNY | 8.7 | 9.28 | 8.49 | 8.63 | 8.63 | -0.03 (-0.35%) | 40,563,382 |
