| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.96 | 8.31 | 7.9 | 8.31 | 8.31 | +0.26 (+3.23%) | 68,540,400 |
| 12 Aug 2022 | CNY | 8 | 8.25 | 7.97 | 8.05 | 8.05 | +0.01 (+0.12%) | 60,451,646 |
| 11 Aug 2022 | CNY | 7.97 | 8.06 | 7.84 | 8.04 | 8.04 | +0.07 (+0.88%) | 56,395,023 |
| 10 Aug 2022 | CNY | 8.03 | 8.15 | 7.93 | 7.97 | 7.97 | -0.12 (-1.48%) | 61,502,721 |
| 9 Aug 2022 | CNY | 7.9 | 8.15 | 7.84 | 8.09 | 8.09 | +0.14 (+1.76%) | 67,328,319 |
| 8 Aug 2022 | CNY | 7.8 | 8.05 | 7.77 | 7.95 | 7.95 | +0.05 (+0.63%) | 45,753,705 |
| 5 Aug 2022 | CNY | 8.04 | 8.06 | 7.66 | 7.9 | 7.9 | -0.1 (-1.25%) | 66,605,843 |
| 4 Aug 2022 | CNY | 8.12 | 8.19 | 7.84 | 8 | 8 | 0.0 (0.0%) | 66,494,778 |
| 3 Aug 2022 | CNY | 8.26 | 8.48 | 7.95 | 8 | 8 | 0.0 (0.0%) | 97,286,760 |
| 2 Aug 2022 | CNY | 8.43 | 8.43 | 7.89 | 8 | 8 | -0.51 (-5.99%) | 84,029,686 |
| 1 Aug 2022 | CNY | 8.6 | 8.69 | 8.38 | 8.51 | 8.51 | -0.15 (-1.73%) | 92,478,436 |
| 29 Jul 2022 | CNY | 8.84 | 8.96 | 8.48 | 8.66 | 8.66 | +0.05 (+0.58%) | 192,560,713 |
| 28 Jul 2022 | CNY | 7.91 | 8.61 | 7.86 | 8.61 | 8.61 | +0.78 (+9.96%) | 130,240,799 |
| 27 Jul 2022 | CNY | 7.77 | 7.9 | 7.46 | 7.83 | 7.83 | +0.31 (+4.12%) | 70,310,415 |
| 26 Jul 2022 | CNY | 7.52 | 7.54 | 7.37 | 7.52 | 7.52 | +0.05 (+0.67%) | 19,177,682 |
| 25 Jul 2022 | CNY | 7.66 | 7.7 | 7.45 | 7.47 | 7.47 | -0.19 (-2.48%) | 24,821,000 |
| 22 Jul 2022 | CNY | 7.73 | 7.79 | 7.56 | 7.66 | 7.66 | -0.05 (-0.65%) | 34,705,902 |
| 21 Jul 2022 | CNY | 7.8 | 7.86 | 7.7 | 7.71 | 7.71 | -0.14 (-1.78%) | 35,309,162 |
| 20 Jul 2022 | CNY | 7.78 | 7.86 | 7.69 | 7.85 | 7.85 | +0.06 (+0.77%) | 45,464,876 |
| 19 Jul 2022 | CNY | 7.6 | 8.12 | 7.53 | 7.79 | 7.79 | +0.21 (+2.77%) | 77,788,410 |
| 18 Jul 2022 | CNY | 7.77 | 7.8 | 7.47 | 7.58 | 7.58 | +0.13 (+1.74%) | 39,202,116 |
| 15 Jul 2022 | CNY | 7.38 | 7.75 | 7.36 | 7.45 | 7.45 | -0.02 (-0.27%) | 49,436,282 |
| 14 Jul 2022 | CNY | 7.27 | 7.57 | 7.25 | 7.47 | 7.47 | +0.2 (+2.75%) | 38,581,434 |
| 13 Jul 2022 | CNY | 7.22 | 7.33 | 7.17 | 7.27 | 7.27 | +0.1 (+1.39%) | 25,653,026 |
| 12 Jul 2022 | CNY | 7.35 | 7.39 | 7.15 | 7.17 | 7.17 | -0.14 (-1.92%) | 27,586,002 |
| 11 Jul 2022 | CNY | 7.69 | 7.69 | 7.25 | 7.31 | 7.31 | -0.37 (-4.82%) | 40,884,443 |
| 8 Jul 2022 | CNY | 7.86 | 8.04 | 7.68 | 7.68 | 7.68 | -0.2 (-2.54%) | 42,903,480 |
| 7 Jul 2022 | CNY | 7.81 | 8.04 | 7.61 | 7.88 | 7.88 | -0.13 (-1.62%) | 54,209,265 |
| 6 Jul 2022 | CNY | 8.35 | 8.47 | 7.86 | 8.01 | 8.01 | +0.02 (+0.25%) | 81,914,615 |
| 5 Jul 2022 | CNY | 7.76 | 8.06 | 7.76 | 7.99 | 7.99 | +0.24 (+3.10%) | 77,611,909 |
