| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 8.28 | 8.61 | 8.23 | 8.59 | 8.59 | +0.31 (+3.74%) | 24,571,695 |
| 12 Aug 2022 | CNY | 8.6 | 8.68 | 8.27 | 8.28 | 8.28 | -0.37 (-4.28%) | 30,912,586 |
| 11 Aug 2022 | CNY | 8.78 | 8.78 | 8.51 | 8.65 | 8.65 | -0.05 (-0.57%) | 21,143,017 |
| 10 Aug 2022 | CNY | 8.57 | 8.78 | 8.45 | 8.7 | 8.7 | +0.14 (+1.64%) | 25,580,781 |
| 9 Aug 2022 | CNY | 8.75 | 8.86 | 8.53 | 8.56 | 8.56 | -0.19 (-2.17%) | 28,675,986 |
| 8 Aug 2022 | CNY | 8.59 | 8.8 | 8.35 | 8.75 | 8.75 | +0.01 (+0.11%) | 27,511,869 |
| 5 Aug 2022 | CNY | 9.09 | 9.09 | 8.64 | 8.74 | 8.74 | -0.35 (-3.85%) | 38,342,250 |
| 4 Aug 2022 | CNY | 8.59 | 9.29 | 8.58 | 9.09 | 9.09 | +0.53 (+6.19%) | 58,381,810 |
| 3 Aug 2022 | CNY | 8.56 | 8.85 | 8.36 | 8.56 | 8.56 | +0.08 (+0.94%) | 42,443,304 |
| 2 Aug 2022 | CNY | 9.03 | 9.1 | 8.46 | 8.48 | 8.48 | -0.73 (-7.93%) | 49,655,866 |
| 1 Aug 2022 | CNY | 9.69 | 9.76 | 9.1 | 9.21 | 9.21 | -0.42 (-4.36%) | 61,582,692 |
| 29 Jul 2022 | CNY | 10.02 | 10.47 | 9.59 | 9.63 | 9.63 | -0.67 (-6.50%) | 69,549,128 |
| 28 Jul 2022 | CNY | 10.25 | 10.87 | 10.01 | 10.3 | 10.3 | -0.15 (-1.44%) | 85,335,637 |
| 27 Jul 2022 | CNY | 10.6 | 10.96 | 10.1 | 10.45 | 10.45 | -0.45 (-4.13%) | 112,773,051 |
| 26 Jul 2022 | CNY | 9.57 | 10.9 | 9.57 | 10.9 | 10.9 | +0.99 (+9.99%) | 61,953,147 |
| 25 Jul 2022 | CNY | 9.3 | 10.29 | 9 | 9.91 | 9.91 | +0.56 (+5.99%) | 106,713,019 |
| 22 Jul 2022 | CNY | 8.51 | 9.35 | 8.41 | 9.35 | 9.35 | +0.85 (+10%) | 64,696,610 |
| 21 Jul 2022 | CNY | 9.05 | 9.64 | 8.5 | 8.5 | 8.5 | -0.48 (-5.35%) | 80,769,666 |
| 20 Jul 2022 | CNY | 8.16 | 8.98 | 8.16 | 8.98 | 8.98 | +0.82 (+10.05%) | 54,845,835 |
| 19 Jul 2022 | CNY | 8.08 | 8.79 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 30,913,569 |
| 18 Jul 2022 | CNY | 8.09 | 8.32 | 7.99 | 8.1 | 8.1 | +0.04 (+0.50%) | 27,417,821 |
| 15 Jul 2022 | CNY | 7.87 | 8.19 | 7.83 | 8.06 | 8.06 | +0.15 (+1.90%) | 27,043,883 |
| 14 Jul 2022 | CNY | 7.8 | 8.06 | 7.7 | 7.91 | 7.91 | +0.03 (+0.38%) | 25,918,247 |
| 13 Jul 2022 | CNY | 7.68 | 7.96 | 7.52 | 7.88 | 7.88 | +0.47 (+6.34%) | 28,441,330 |
| 12 Jul 2022 | CNY | 7.35 | 7.59 | 7.28 | 7.41 | 7.41 | +0.04 (+0.54%) | 9,956,998 |
| 11 Jul 2022 | CNY | 7.4 | 7.5 | 7.3 | 7.37 | 7.37 | -0.05 (-0.67%) | 8,399,479 |
| 8 Jul 2022 | CNY | 7.53 | 7.6 | 7.41 | 7.42 | 7.42 | -0.18 (-2.37%) | 13,617,852 |
| 7 Jul 2022 | CNY | 7.35 | 7.65 | 7.27 | 7.6 | 7.6 | +0.27 (+3.68%) | 25,069,222 |
| 6 Jul 2022 | CNY | 7.21 | 7.4 | 7.11 | 7.33 | 7.33 | +0.14 (+1.95%) | 12,703,538 |
| 5 Jul 2022 | CNY | 7.29 | 7.31 | 7.1 | 7.19 | 7.19 | -0.09 (-1.24%) | 6,607,479 |
