| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 8.33 | 8.37 | 8.19 | 8.33 | 8.33 | 0.0 (0.0%) | 10,188,194 |
| 12 Aug 2022 | CNY | 8.16 | 8.39 | 8.08 | 8.33 | 8.33 | +0.19 (+2.33%) | 17,024,438 |
| 11 Aug 2022 | CNY | 8.02 | 8.19 | 8.01 | 8.14 | 8.14 | +0.15 (+1.88%) | 12,478,973 |
| 10 Aug 2022 | CNY | 8.09 | 8.09 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 11,540,730 |
| 9 Aug 2022 | CNY | 7.85 | 8.28 | 7.76 | 8.09 | 8.09 | +0.24 (+3.06%) | 21,574,933 |
| 8 Aug 2022 | CNY | 7.79 | 7.88 | 7.71 | 7.85 | 7.85 | +0.05 (+0.64%) | 8,508,001 |
| 5 Aug 2022 | CNY | 7.77 | 7.86 | 7.59 | 7.8 | 7.8 | +0.05 (+0.65%) | 13,420,093 |
| 4 Aug 2022 | CNY | 7.73 | 7.82 | 7.59 | 7.75 | 7.75 | +0.06 (+0.78%) | 10,783,136 |
| 3 Aug 2022 | CNY | 7.79 | 7.91 | 7.64 | 7.69 | 7.69 | -0.06 (-0.77%) | 13,818,801 |
| 2 Aug 2022 | CNY | 8 | 8 | 7.61 | 7.75 | 7.75 | -0.3 (-3.73%) | 20,668,086 |
| 1 Aug 2022 | CNY | 8.11 | 8.12 | 7.93 | 8.05 | 8.05 | -0.07 (-0.86%) | 16,870,942 |
| 29 Jul 2022 | CNY | 8.23 | 8.34 | 8.09 | 8.12 | 8.12 | -0.18 (-2.17%) | 16,745,432 |
| 28 Jul 2022 | CNY | 8.44 | 8.47 | 8.2 | 8.3 | 8.3 | -0.14 (-1.66%) | 28,126,117 |
| 27 Jul 2022 | CNY | 7.84 | 8.63 | 7.83 | 8.44 | 8.44 | +0.59 (+7.52%) | 40,982,445 |
| 26 Jul 2022 | CNY | 7.68 | 7.89 | 7.59 | 7.85 | 7.85 | +0.17 (+2.21%) | 16,401,617 |
| 25 Jul 2022 | CNY | 7.65 | 7.8 | 7.62 | 7.68 | 7.68 | +0.09 (+1.19%) | 14,797,223 |
| 22 Jul 2022 | CNY | 7.66 | 7.72 | 7.54 | 7.59 | 7.59 | -0.15 (-1.94%) | 13,854,536 |
| 21 Jul 2022 | CNY | 7.57 | 7.87 | 7.5 | 7.74 | 7.74 | +0.14 (+1.84%) | 18,920,897 |
| 20 Jul 2022 | CNY | 7.48 | 7.6 | 7.41 | 7.6 | 7.6 | +0.13 (+1.74%) | 12,803,442 |
| 19 Jul 2022 | CNY | 7.48 | 7.49 | 7.36 | 7.47 | 7.47 | +0.05 (+0.67%) | 11,577,942 |
| 18 Jul 2022 | CNY | 7.12 | 7.43 | 7.12 | 7.42 | 7.42 | +0.33 (+4.65%) | 18,793,330 |
| 15 Jul 2022 | CNY | 7.26 | 7.29 | 7.09 | 7.09 | 7.09 | -0.22 (-3.01%) | 10,972,013 |
| 14 Jul 2022 | CNY | 7.28 | 7.4 | 7.16 | 7.31 | 7.31 | +0.07 (+0.97%) | 17,396,288 |
| 13 Jul 2022 | CNY | 7.18 | 7.24 | 7.11 | 7.24 | 7.24 | +0.04 (+0.56%) | 10,803,396 |
| 12 Jul 2022 | CNY | 7.08 | 7.24 | 7.03 | 7.2 | 7.2 | +0.12 (+1.69%) | 13,628,852 |
| 11 Jul 2022 | CNY | 7.06 | 7.1 | 6.97 | 7.08 | 7.08 | +0.02 (+0.28%) | 8,637,179 |
| 8 Jul 2022 | CNY | 7.1 | 7.14 | 7.04 | 7.06 | 7.06 | +0.05 (+0.71%) | 6,199,592 |
| 7 Jul 2022 | CNY | 7.01 | 7.11 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 5,935,912 |
| 6 Jul 2022 | CNY | 7.13 | 7.18 | 6.96 | 7.01 | 7.01 | -0.15 (-2.09%) | 8,810,181 |
| 5 Jul 2022 | CNY | 7.11 | 7.18 | 7.04 | 7.16 | 7.16 | +0.1 (+1.42%) | 12,353,825 |
