| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 8.67 | 8.79 | 8.52 | 8.56 | 8.56 | -0.24 (-2.73%) | 41,573,143 |
| 12 Aug 2022 | CNY | 8.51 | 9.02 | 8.48 | 8.8 | 8.8 | +0.23 (+2.68%) | 57,851,852 |
| 11 Aug 2022 | CNY | 8.64 | 8.78 | 8.46 | 8.57 | 8.57 | -0.12 (-1.38%) | 47,941,854 |
| 10 Aug 2022 | CNY | 8.47 | 8.78 | 8.3 | 8.69 | 8.69 | +0.32 (+3.82%) | 66,265,467 |
| 9 Aug 2022 | CNY | 8.6 | 8.66 | 8.08 | 8.37 | 8.37 | -0.06 (-0.71%) | 94,000,233 |
| 8 Aug 2022 | CNY | 7.49 | 8.43 | 7.49 | 8.43 | 8.43 | +0.77 (+10.05%) | 70,413,860 |
| 5 Aug 2022 | CNY | 7.89 | 8.03 | 7.46 | 7.66 | 7.66 | -0.23 (-2.92%) | 40,733,793 |
| 4 Aug 2022 | CNY | 7.79 | 7.97 | 7.59 | 7.89 | 7.89 | +0.27 (+3.54%) | 31,217,551 |
| 3 Aug 2022 | CNY | 8.13 | 8.27 | 7.58 | 7.62 | 7.62 | -0.43 (-5.34%) | 50,756,660 |
| 2 Aug 2022 | CNY | 8.55 | 8.58 | 8 | 8.05 | 8.05 | -0.53 (-6.18%) | 60,097,492 |
| 1 Aug 2022 | CNY | 8.23 | 8.61 | 8.13 | 8.58 | 8.58 | +0.35 (+4.25%) | 53,531,914 |
| 29 Jul 2022 | CNY | 8.29 | 8.39 | 8.07 | 8.23 | 8.23 | -0.09 (-1.08%) | 46,515,569 |
| 28 Jul 2022 | CNY | 7.86 | 8.57 | 7.83 | 8.32 | 8.32 | +0.53 (+6.80%) | 69,822,521 |
| 27 Jul 2022 | CNY | 7.45 | 7.82 | 7.39 | 7.79 | 7.79 | +0.28 (+3.73%) | 25,864,655 |
| 26 Jul 2022 | CNY | 7.36 | 7.54 | 7.18 | 7.51 | 7.51 | +0.15 (+2.04%) | 25,218,660 |
| 25 Jul 2022 | CNY | 7.68 | 7.68 | 7.32 | 7.36 | 7.36 | -0.29 (-3.79%) | 30,462,727 |
| 22 Jul 2022 | CNY | 7.68 | 7.85 | 7.51 | 7.65 | 7.65 | -0.06 (-0.78%) | 23,678,788 |
| 21 Jul 2022 | CNY | 7.52 | 8.04 | 7.52 | 7.71 | 7.71 | +0.1 (+1.31%) | 37,559,508 |
| 20 Jul 2022 | CNY | 7.51 | 7.69 | 7.38 | 7.61 | 7.61 | +0.1 (+1.33%) | 22,743,589 |
| 19 Jul 2022 | CNY | 7.58 | 7.9 | 7.49 | 7.51 | 7.51 | 0.0 (0.0%) | 35,371,049 |
| 18 Jul 2022 | CNY | 7.23 | 7.55 | 7.23 | 7.51 | 7.51 | +0.29 (+4.02%) | 27,957,984 |
| 15 Jul 2022 | CNY | 7.15 | 7.43 | 7.15 | 7.22 | 7.22 | -0.04 (-0.55%) | 23,448,865 |
| 14 Jul 2022 | CNY | 7.14 | 7.4 | 7.13 | 7.26 | 7.26 | +0.01 (+0.14%) | 28,835,055 |
| 13 Jul 2022 | CNY | 6.94 | 7.29 | 6.94 | 7.25 | 7.25 | +0.32 (+4.62%) | 33,745,010 |
| 12 Jul 2022 | CNY | 7.13 | 7.23 | 6.92 | 6.93 | 6.93 | -0.31 (-4.28%) | 33,285,694 |
| 11 Jul 2022 | CNY | 7.57 | 7.7 | 7.08 | 7.24 | 7.24 | -0.41 (-5.36%) | 59,131,528 |
| 8 Jul 2022 | CNY | 8.1 | 8.13 | 7.6 | 7.65 | 7.65 | -0.48 (-5.90%) | 79,841,557 |
| 7 Jul 2022 | CNY | 7.54 | 8.13 | 7.39 | 8.13 | 8.13 | +0.74 (+10.01%) | 56,715,226 |
| 6 Jul 2022 | CNY | 7.31 | 7.67 | 7.12 | 7.39 | 7.39 | +0.16 (+2.21%) | 49,399,084 |
| 5 Jul 2022 | CNY | 7.48 | 7.55 | 7.11 | 7.23 | 7.23 | -0.3 (-3.98%) | 45,312,567 |
