| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 8.19 | 8.19 | 7.92 | 7.97 | 7.97 | -0.16 (-1.97%) | 4,238,892 |
| 23 Aug 2022 | CNY | 8.01 | 8.13 | 7.98 | 8.13 | 8.13 | +0.12 (+1.50%) | 3,519,448 |
| 22 Aug 2022 | CNY | 7.95 | 8.16 | 7.91 | 8.01 | 8.01 | +0.05 (+0.63%) | 5,320,000 |
| 19 Aug 2022 | CNY | 8.03 | 8.03 | 7.89 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,315,127 |
| 18 Aug 2022 | CNY | 8.14 | 8.17 | 7.94 | 8 | 8 | -0.12 (-1.48%) | 5,376,121 |
| 17 Aug 2022 | CNY | 8.3 | 8.39 | 8.1 | 8.12 | 8.12 | -0.13 (-1.58%) | 6,507,791 |
| 16 Aug 2022 | CNY | 8.38 | 8.4 | 8.21 | 8.25 | 8.25 | -0.1 (-1.20%) | 7,622,219 |
| 15 Aug 2022 | CNY | 8.4 | 8.55 | 8.13 | 8.35 | 8.35 | +0.1 (+1.21%) | 14,630,472 |
| 12 Aug 2022 | CNY | 7.78 | 8.52 | 7.78 | 8.25 | 8.25 | +0.43 (+5.50%) | 21,713,898 |
| 11 Aug 2022 | CNY | 8.12 | 8.24 | 7.78 | 7.82 | 7.82 | -0.01 (-0.13%) | 22,521,045 |
| 10 Aug 2022 | CNY | 7.29 | 7.83 | 7.29 | 7.83 | 7.83 | +0.71 (+9.97%) | 12,824,545 |
| 9 Aug 2022 | CNY | 7.19 | 7.19 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 1,736,140 |
| 8 Aug 2022 | CNY | 7.15 | 7.16 | 7.07 | 7.16 | 7.16 | +0.06 (+0.85%) | 1,899,200 |
| 5 Aug 2022 | CNY | 6.98 | 7.14 | 6.96 | 7.1 | 7.1 | +0.08 (+1.14%) | 2,094,320 |
| 4 Aug 2022 | CNY | 7.15 | 7.15 | 6.93 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,549,114 |
| 3 Aug 2022 | CNY | 7.02 | 7.18 | 7.02 | 7.06 | 7.06 | +0.04 (+0.57%) | 2,899,940 |
| 2 Aug 2022 | CNY | 7.02 | 7.14 | 6.85 | 7.02 | 7.02 | -0.01 (-0.14%) | 5,247,120 |
| 1 Aug 2022 | CNY | 7.03 | 7.07 | 7.01 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,537,180 |
| 29 Jul 2022 | CNY | 7.07 | 7.08 | 6.98 | 7.01 | 7.01 | -0.04 (-0.57%) | 2,498,998 |
| 28 Jul 2022 | CNY | 7.05 | 7.08 | 6.96 | 7.05 | 7.05 | +0.03 (+0.43%) | 2,417,200 |
| 27 Jul 2022 | CNY | 6.9 | 7.05 | 6.87 | 7.02 | 7.02 | +0.12 (+1.74%) | 2,835,320 |
| 26 Jul 2022 | CNY | 6.84 | 6.92 | 6.8 | 6.9 | 6.9 | +0.03 (+0.44%) | 2,082,864 |
| 25 Jul 2022 | CNY | 6.8 | 6.95 | 6.8 | 6.87 | 6.87 | +0.04 (+0.59%) | 2,038,900 |
| 22 Jul 2022 | CNY | 6.81 | 6.87 | 6.75 | 6.83 | 6.83 | +0.02 (+0.29%) | 2,154,044 |
| 21 Jul 2022 | CNY | 6.87 | 6.87 | 6.79 | 6.81 | 6.81 | -0.05 (-0.73%) | 2,101,101 |
| 20 Jul 2022 | CNY | 6.89 | 6.89 | 6.81 | 6.86 | 6.86 | -0.03 (-0.44%) | 2,046,864 |
| 19 Jul 2022 | CNY | 6.97 | 6.97 | 6.82 | 6.89 | 6.89 | -0.04 (-0.58%) | 3,281,615 |
| 18 Jul 2022 | CNY | 6.61 | 6.97 | 6.58 | 6.93 | 6.93 | +0.32 (+4.84%) | 7,550,416 |
| 15 Jul 2022 | CNY | 6.55 | 6.82 | 6.55 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,657,020 |
| 14 Jul 2022 | CNY | 6.56 | 6.6 | 6.54 | 6.58 | 6.58 | +0.01 (+0.15%) | 1,116,084 |
