| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.2 | 8.2 | 8.07 | 8.14 | 8.14 | -0.08 (-0.97%) | 12,231,303 |
| 19 Aug 2022 | CNY | 7.91 | 8.24 | 7.91 | 8.22 | 8.22 | +0.32 (+4.05%) | 16,471,779 |
| 18 Aug 2022 | CNY | 8.03 | 8.07 | 7.86 | 7.9 | 7.9 | -0.12 (-1.50%) | 6,963,646 |
| 17 Aug 2022 | CNY | 8.03 | 8.13 | 8.01 | 8.02 | 8.02 | -0.02 (-0.25%) | 7,174,739 |
| 16 Aug 2022 | CNY | 8.06 | 8.2 | 8.01 | 8.04 | 8.04 | -0.01 (-0.12%) | 9,395,975 |
| 15 Aug 2022 | CNY | 7.96 | 8.1 | 7.9 | 8.05 | 8.05 | +0.07 (+0.88%) | 11,410,204 |
| 12 Aug 2022 | CNY | 7.76 | 8.05 | 7.7 | 7.98 | 7.98 | +0.24 (+3.10%) | 15,251,511 |
| 11 Aug 2022 | CNY | 7.58 | 7.77 | 7.57 | 7.74 | 7.74 | +0.15 (+1.98%) | 9,495,922 |
| 10 Aug 2022 | CNY | 7.56 | 7.62 | 7.52 | 7.59 | 7.59 | +0.03 (+0.40%) | 4,666,898 |
| 9 Aug 2022 | CNY | 7.68 | 7.69 | 7.55 | 7.56 | 7.56 | -0.11 (-1.43%) | 6,374,420 |
| 8 Aug 2022 | CNY | 7.65 | 7.72 | 7.57 | 7.67 | 7.67 | +0.04 (+0.52%) | 7,408,859 |
| 5 Aug 2022 | CNY | 7.56 | 7.63 | 7.51 | 7.63 | 7.63 | +0.07 (+0.93%) | 6,810,942 |
| 4 Aug 2022 | CNY | 7.5 | 7.58 | 7.39 | 7.56 | 7.56 | +0.13 (+1.75%) | 7,196,900 |
| 3 Aug 2022 | CNY | 7.53 | 7.67 | 7.42 | 7.43 | 7.43 | -0.1 (-1.33%) | 9,163,398 |
| 2 Aug 2022 | CNY | 7.89 | 7.92 | 7.34 | 7.53 | 7.53 | -0.42 (-5.28%) | 19,352,076 |
| 1 Aug 2022 | CNY | 8.05 | 8.07 | 7.89 | 7.95 | 7.95 | -0.17 (-2.09%) | 11,925,707 |
| 29 Jul 2022 | CNY | 8.36 | 8.39 | 8.06 | 8.12 | 8.12 | -0.23 (-2.75%) | 16,643,496 |
| 28 Jul 2022 | CNY | 8.41 | 8.47 | 8.35 | 8.35 | 8.35 | -0.03 (-0.36%) | 8,415,328 |
| 27 Jul 2022 | CNY | 8.49 | 8.51 | 8.34 | 8.38 | 8.38 | -0.15 (-1.76%) | 10,327,445 |
| 26 Jul 2022 | CNY | 8.47 | 8.58 | 8.4 | 8.53 | 8.53 | +0.04 (+0.47%) | 8,495,454 |
| 25 Jul 2022 | CNY | 8.69 | 8.77 | 8.46 | 8.49 | 8.49 | -0.2 (-2.30%) | 12,665,809 |
| 22 Jul 2022 | CNY | 8.76 | 8.82 | 8.65 | 8.69 | 8.69 | -0.09 (-1.03%) | 10,791,527 |
| 21 Jul 2022 | CNY | 8.97 | 9.03 | 8.76 | 8.78 | 8.78 | -0.2 (-2.23%) | 14,359,007 |
| 20 Jul 2022 | CNY | 8.9 | 9.02 | 8.8 | 8.98 | 8.98 | +0.1 (+1.13%) | 15,163,456 |
| 19 Jul 2022 | CNY | 8.86 | 8.94 | 8.74 | 8.88 | 8.88 | +0.07 (+0.79%) | 16,027,974 |
| 18 Jul 2022 | CNY | 8.61 | 8.91 | 8.6 | 8.81 | 8.81 | +0.2 (+2.32%) | 18,229,567 |
| 15 Jul 2022 | CNY | 8.96 | 8.97 | 8.61 | 8.61 | 8.61 | -0.3 (-3.37%) | 16,221,077 |
| 14 Jul 2022 | CNY | 9.05 | 9.06 | 8.85 | 8.91 | 8.91 | -0.16 (-1.76%) | 19,284,775 |
| 13 Jul 2022 | CNY | 8.96 | 9.15 | 8.86 | 9.07 | 9.07 | +0.11 (+1.23%) | 24,076,759 |
| 12 Jul 2022 | CNY | 8.91 | 9.19 | 8.81 | 8.96 | 8.96 | +0.21 (+2.40%) | 39,128,546 |
