| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 8.98 | 8.65 | 8.78 | 8.88 | 8.88 | +0.04 (+0.45%) | 18,361,470 |
| 17 Aug 2022 | CNY | 8.95 | 8.75 | 8.9 | 8.84 | 8.84 | +0.04 (+0.45%) | 16,212,580 |
| 16 Aug 2022 | CNY | 9.03 | 8.75 | 8.88 | 8.8 | 8.8 | -0.07 (-0.79%) | 18,119,100 |
| 15 Aug 2022 | CNY | 9.12 | 8.83 | 8.85 | 8.87 | 8.87 | -0.14 (-1.55%) | 22,141,480 |
| 12 Aug 2022 | CNY | 9.3 | 8.97 | 9.08 | 9.01 | 9.01 | +0.03 (+0.33%) | 39,988,630 |
| 11 Aug 2022 | CNY | 9.67 | 8.97 | 9.52 | 8.98 | 8.98 | -0.19 (-2.07%) | 68,845,830 |
| 10 Aug 2022 | CNY | 9.17 | 8.22 | 8.24 | 9.17 | 9.17 | +0.83 (+9.95%) | 35,141,560 |
| 9 Aug 2022 | CNY | 8.44 | 8.23 | 8.43 | 8.34 | 8.34 | -0.06 (-0.71%) | 11,583,040 |
| 8 Aug 2022 | CNY | 8.6 | 8.3 | 8.43 | 8.4 | 8.4 | -0.02 (-0.24%) | 18,360,850 |
| 5 Aug 2022 | CNY | 8.55 | 8.24 | 8.36 | 8.42 | 8.42 | +0.17 (+2.06%) | 24,966,280 |
| 4 Aug 2022 | CNY | 8.42 | 8.03 | 8.12 | 8.25 | 8.25 | +0.37 (+4.70%) | 26,722,140 |
| 3 Aug 2022 | CNY | 8.2 | 7.66 | 7.67 | 7.88 | 7.88 | +0.19 (+2.47%) | 15,876,260 |
| 2 Aug 2022 | CNY | 7.98 | 7.59 | 7.97 | 7.69 | 7.69 | -0.37 (-4.59%) | 11,684,060 |
| 1 Aug 2022 | CNY | 8.13 | 7.99 | 8.06 | 8.06 | 8.06 | -0.01 (-0.12%) | 7,675,240 |
| 29 Jul 2022 | CNY | 8.24 | 8.04 | 8.08 | 8.07 | 8.07 | -0.01 (-0.12%) | 9,243,410 |
| 28 Jul 2022 | CNY | 8.24 | 8.07 | 8.14 | 8.08 | 8.08 | +0.03 (+0.37%) | 9,529,300 |
| 27 Jul 2022 | CNY | 8.14 | 8.02 | 8.08 | 8.05 | 8.05 | -0.09 (-1.11%) | 6,617,680 |
| 26 Jul 2022 | CNY | 8.14 | 7.82 | 7.92 | 8.14 | 8.14 | +0.19 (+2.39%) | 7,532,080 |
| 25 Jul 2022 | CNY | 8.12 | 7.88 | 8.09 | 7.95 | 7.95 | -0.18 (-2.21%) | 7,648,360 |
| 22 Jul 2022 | CNY | 8.25 | 8 | 8.1 | 8.13 | 8.13 | +0.02 (+0.25%) | 9,390,450 |
| 21 Jul 2022 | CNY | 8.24 | 8 | 8 | 8.11 | 8.11 | +0.08 (+1.00%) | 13,595,690 |
| 20 Jul 2022 | CNY | 8.05 | 7.94 | 8.01 | 8.03 | 8.03 | -0.02 (-0.25%) | 6,452,450 |
| 19 Jul 2022 | CNY | 8.06 | 7.81 | 7.87 | 8.05 | 8.05 | +0.15 (+1.90%) | 9,404,590 |
| 18 Jul 2022 | CNY | 7.9 | 7.62 | 7.62 | 7.9 | 7.9 | +0.28 (+3.67%) | 9,401,010 |
| 15 Jul 2022 | CNY | 7.98 | 7.61 | 7.96 | 7.62 | 7.62 | -0.31 (-3.91%) | 10,669,560 |
| 14 Jul 2022 | CNY | 8.03 | 7.73 | 7.88 | 7.93 | 7.93 | +0.12 (+1.54%) | 10,211,320 |
| 13 Jul 2022 | CNY | 7.87 | 7.58 | 7.58 | 7.81 | 7.81 | +0.28 (+3.72%) | 10,719,020 |
| 12 Jul 2022 | CNY | 7.79 | 7.51 | 7.79 | 7.53 | 7.53 | -0.27 (-3.46%) | 11,788,920 |
| 11 Jul 2022 | CNY | 7.89 | 7.67 | 7.85 | 7.8 | 7.8 | -0.1 (-1.27%) | 10,382,630 |
| 8 Jul 2022 | CNY | 8.08 | 7.85 | 8.01 | 7.9 | 7.9 | -0.13 (-1.62%) | 9,812,700 |
