| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.71 | 8.78 | 8.59 | 8.65 | 8.65 | -0.14 (-1.59%) | 12,236,009 |
| 22 Aug 2022 | CNY | 8.82 | 8.9 | 8.65 | 8.79 | 8.79 | -0.03 (-0.34%) | 14,415,351 |
| 19 Aug 2022 | CNY | 9.1 | 9.1 | 8.77 | 8.82 | 8.82 | -0.45 (-4.85%) | 31,780,728 |
| 18 Aug 2022 | CNY | 9.08 | 9.44 | 9 | 9.27 | 9.27 | +0.33 (+3.69%) | 38,933,305 |
| 17 Aug 2022 | CNY | 8.58 | 9 | 8.53 | 8.94 | 8.94 | +0.39 (+4.56%) | 24,784,817 |
| 16 Aug 2022 | CNY | 8.53 | 8.63 | 8.48 | 8.55 | 8.55 | +0.02 (+0.23%) | 7,049,954 |
| 15 Aug 2022 | CNY | 8.51 | 8.58 | 8.47 | 8.53 | 8.53 | 0.0 (0.0%) | 6,014,019 |
| 12 Aug 2022 | CNY | 8.53 | 8.66 | 8.51 | 8.53 | 8.53 | -0.04 (-0.47%) | 9,227,864 |
| 11 Aug 2022 | CNY | 8.48 | 8.58 | 8.42 | 8.57 | 8.57 | +0.09 (+1.06%) | 8,242,416 |
| 10 Aug 2022 | CNY | 8.49 | 8.63 | 8.41 | 8.48 | 8.48 | -0.02 (-0.24%) | 8,911,712 |
| 9 Aug 2022 | CNY | 8.58 | 8.72 | 8.48 | 8.5 | 8.5 | -0.08 (-0.93%) | 9,020,659 |
| 8 Aug 2022 | CNY | 8.35 | 8.59 | 8.26 | 8.58 | 8.58 | +0.22 (+2.63%) | 10,648,221 |
| 5 Aug 2022 | CNY | 8.27 | 8.39 | 8.22 | 8.36 | 8.36 | +0.11 (+1.33%) | 8,929,798 |
| 4 Aug 2022 | CNY | 8.3 | 8.33 | 8.14 | 8.25 | 8.25 | -0.03 (-0.36%) | 11,072,263 |
| 3 Aug 2022 | CNY | 8.31 | 8.72 | 8.24 | 8.28 | 8.28 | -0.11 (-1.31%) | 17,073,334 |
| 2 Aug 2022 | CNY | 8.76 | 8.79 | 8.26 | 8.39 | 8.39 | -0.46 (-5.20%) | 19,199,725 |
| 1 Aug 2022 | CNY | 8.7 | 8.87 | 8.6 | 8.85 | 8.85 | +0.14 (+1.61%) | 13,349,953 |
| 29 Jul 2022 | CNY | 8.71 | 8.8 | 8.64 | 8.71 | 8.71 | 0.0 (0.0%) | 9,234,167 |
| 28 Jul 2022 | CNY | 8.68 | 8.83 | 8.68 | 8.71 | 8.71 | +0.05 (+0.58%) | 11,723,780 |
| 27 Jul 2022 | CNY | 8.66 | 8.73 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 6,790,322 |
| 26 Jul 2022 | CNY | 8.58 | 8.69 | 8.47 | 8.65 | 8.65 | +0.09 (+1.05%) | 9,562,962 |
| 25 Jul 2022 | CNY | 8.72 | 8.87 | 8.51 | 8.56 | 8.56 | -0.2 (-2.28%) | 9,924,297 |
| 22 Jul 2022 | CNY | 8.74 | 8.88 | 8.67 | 8.76 | 8.76 | +0.03 (+0.34%) | 10,430,801 |
| 21 Jul 2022 | CNY | 8.75 | 8.82 | 8.65 | 8.73 | 8.73 | -0.06 (-0.68%) | 10,390,045 |
| 20 Jul 2022 | CNY | 8.86 | 8.88 | 8.74 | 8.79 | 8.79 | -0.06 (-0.68%) | 11,236,691 |
| 19 Jul 2022 | CNY | 8.85 | 9 | 8.78 | 8.85 | 8.85 | 0.0 (0.0%) | 11,921,174 |
| 18 Jul 2022 | CNY | 8.6 | 8.88 | 8.6 | 8.85 | 8.85 | +0.23 (+2.67%) | 12,678,488 |
| 15 Jul 2022 | CNY | 8.78 | 9.02 | 8.6 | 8.62 | 8.62 | -0.25 (-2.82%) | 20,328,169 |
| 14 Jul 2022 | CNY | 8.86 | 8.93 | 8.8 | 8.87 | 8.87 | -0.03 (-0.34%) | 11,216,801 |
| 13 Jul 2022 | CNY | 8.87 | 9 | 8.69 | 8.9 | 8.9 | +0.01 (+0.11%) | 12,662,974 |
