| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8 | 8.14 | 7.85 | 8.11 | 8.11 | +0.13 (+1.63%) | 13,971,170 |
| 22 Aug 2022 | CNY | 7.63 | 8.29 | 7.62 | 7.98 | 7.98 | +0.36 (+4.72%) | 13,181,303 |
| 19 Aug 2022 | CNY | 8 | 8 | 7.62 | 7.62 | 7.62 | -0.38 (-4.75%) | 11,584,644 |
| 18 Aug 2022 | CNY | 7.95 | 8.06 | 7.83 | 8 | 8 | 0.0 (0.0%) | 11,899,500 |
| 17 Aug 2022 | CNY | 7.8 | 8.09 | 7.7 | 8 | 8 | +0.21 (+2.70%) | 16,826,931 |
| 16 Aug 2022 | CNY | 7.8 | 7.99 | 7.68 | 7.79 | 7.79 | -0.07 (-0.89%) | 13,901,834 |
| 15 Aug 2022 | CNY | 7.52 | 8.2 | 7.48 | 7.86 | 7.86 | +0.22 (+2.88%) | 22,736,725 |
| 12 Aug 2022 | CNY | 7.29 | 7.98 | 7.27 | 7.64 | 7.64 | +0.31 (+4.23%) | 20,999,960 |
| 11 Aug 2022 | CNY | 7.26 | 7.35 | 7.23 | 7.33 | 7.33 | +0.05 (+0.69%) | 11,118,463 |
| 10 Aug 2022 | CNY | 7.26 | 7.42 | 7.21 | 7.28 | 7.28 | -0.03 (-0.41%) | 12,858,700 |
| 9 Aug 2022 | CNY | 7.18 | 7.36 | 7.13 | 7.31 | 7.31 | +0.1 (+1.39%) | 15,118,411 |
| 8 Aug 2022 | CNY | 7.14 | 7.23 | 7.06 | 7.21 | 7.21 | -0.02 (-0.28%) | 12,353,149 |
| 5 Aug 2022 | CNY | 7.11 | 7.27 | 6.99 | 7.23 | 7.23 | +0.07 (+0.98%) | 20,406,383 |
| 4 Aug 2022 | CNY | 7.21 | 7.33 | 7.02 | 7.16 | 7.16 | -0.23 (-3.11%) | 29,056,234 |
| 3 Aug 2022 | CNY | 7.39 | 7.8 | 7.39 | 7.39 | 7.39 | -0.82 (-9.99%) | 48,914,966 |
| 2 Aug 2022 | CNY | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.91 (-9.98%) | 6,951,200 |
| 1 Aug 2022 | CNY | 9.19 | 9.7 | 9 | 9.12 | 9.12 | +0.3 (+3.40%) | 69,265,179 |
| 29 Jul 2022 | CNY | 8.63 | 8.82 | 8 | 8.82 | 8.82 | +0.8 (+9.98%) | 36,373,570 |
| 28 Jul 2022 | CNY | 7.3 | 8.02 | 7.25 | 8.02 | 8.02 | +0.73 (+10.01%) | 15,529,586 |
| 27 Jul 2022 | CNY | 7.28 | 7.32 | 7.2 | 7.29 | 7.29 | -0.05 (-0.68%) | 6,631,297 |
| 26 Jul 2022 | CNY | 7.16 | 7.4 | 7.04 | 7.34 | 7.34 | +0.19 (+2.66%) | 10,537,419 |
| 25 Jul 2022 | CNY | 7.12 | 7.25 | 7.01 | 7.15 | 7.15 | +0.07 (+0.99%) | 8,226,373 |
| 22 Jul 2022 | CNY | 7 | 7.22 | 7 | 7.08 | 7.08 | +0.12 (+1.72%) | 6,485,378 |
| 21 Jul 2022 | CNY | 7.11 | 7.23 | 6.96 | 6.96 | 6.96 | -0.23 (-3.20%) | 8,244,600 |
| 20 Jul 2022 | CNY | 7.1 | 7.3 | 7.02 | 7.19 | 7.19 | +0.1 (+1.41%) | 12,675,899 |
| 19 Jul 2022 | CNY | 7.24 | 7.55 | 7.09 | 7.09 | 7.09 | -0.04 (-0.56%) | 26,827,563 |
| 18 Jul 2022 | CNY | 6.46 | 7.13 | 6.46 | 7.13 | 7.13 | +0.65 (+10.03%) | 18,309,737 |
| 15 Jul 2022 | CNY | 6.78 | 6.93 | 6.43 | 6.48 | 6.48 | -0.53 (-7.56%) | 10,995,786 |
| 14 Jul 2022 | CNY | 6.83 | 7.51 | 6.83 | 7.01 | 7.01 | +0.18 (+2.64%) | 12,494,843 |
| 13 Jul 2022 | CNY | 6.68 | 6.83 | 6.63 | 6.83 | 6.83 | +0.17 (+2.55%) | 2,558,576 |
