| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 10.3 | 10.42 | 9.41 | 9.43 | 9.43 | -1.02 (-9.76%) | 91,983,595 |
| 19 Aug 2022 | CNY | 10.05 | 11.07 | 10.03 | 10.45 | 10.45 | +0.15 (+1.46%) | 111,027,344 |
| 18 Aug 2022 | CNY | 11 | 11.62 | 10.14 | 10.3 | 10.3 | -0.26 (-2.46%) | 150,624,097 |
| 17 Aug 2022 | CNY | 9.77 | 10.56 | 9.61 | 10.56 | 10.56 | +0.96 (+10.00%) | 53,001,702 |
| 16 Aug 2022 | CNY | 8.67 | 9.6 | 8.65 | 9.6 | 9.6 | +0.87 (+9.97%) | 73,067,842 |
| 15 Aug 2022 | CNY | 8.4 | 9.14 | 8.3 | 8.73 | 8.73 | +0.42 (+5.05%) | 59,571,402 |
| 12 Aug 2022 | CNY | 8.54 | 8.6 | 8.28 | 8.31 | 8.31 | -0.25 (-2.92%) | 28,513,859 |
| 11 Aug 2022 | CNY | 8.5 | 9 | 8.28 | 8.56 | 8.56 | +0.26 (+3.13%) | 50,961,815 |
| 10 Aug 2022 | CNY | 8.2 | 8.46 | 8.11 | 8.3 | 8.3 | +0.09 (+1.10%) | 26,987,214 |
| 9 Aug 2022 | CNY | 8.32 | 8.36 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 25,830,148 |
| 8 Aug 2022 | CNY | 7.66 | 8.26 | 7.42 | 8.2 | 8.2 | +0.44 (+5.67%) | 35,318,615 |
| 5 Aug 2022 | CNY | 7.94 | 7.94 | 7.56 | 7.76 | 7.76 | -0.25 (-3.12%) | 34,633,213 |
| 4 Aug 2022 | CNY | 7.9 | 8.22 | 7.85 | 8.01 | 8.01 | -0.19 (-2.32%) | 54,083,202 |
| 3 Aug 2022 | CNY | 7.88 | 8.45 | 7.81 | 8.2 | 8.2 | +0.52 (+6.77%) | 74,739,541 |
| 2 Aug 2022 | CNY | 8.1 | 8.15 | 7.59 | 7.68 | 7.68 | -0.57 (-6.91%) | 27,906,981 |
| 1 Aug 2022 | CNY | 8.22 | 8.43 | 7.99 | 8.25 | 8.25 | +0.12 (+1.48%) | 24,826,966 |
| 29 Jul 2022 | CNY | 8.39 | 8.48 | 8.11 | 8.13 | 8.13 | -0.15 (-1.81%) | 28,664,898 |
| 28 Jul 2022 | CNY | 8.28 | 8.78 | 8.06 | 8.28 | 8.28 | +0.11 (+1.35%) | 39,625,443 |
| 27 Jul 2022 | CNY | 7.91 | 8.24 | 7.9 | 8.17 | 8.17 | +0.16 (+2.00%) | 24,984,723 |
| 26 Jul 2022 | CNY | 7.8 | 8.04 | 7.57 | 8.01 | 8.01 | +0.15 (+1.91%) | 20,602,196 |
| 25 Jul 2022 | CNY | 8.31 | 8.37 | 7.8 | 7.86 | 7.86 | -0.44 (-5.30%) | 27,387,294 |
| 22 Jul 2022 | CNY | 8 | 8.35 | 7.9 | 8.3 | 8.3 | +0.19 (+2.34%) | 39,566,906 |
| 21 Jul 2022 | CNY | 7.83 | 8.35 | 7.75 | 8.11 | 8.11 | +0.31 (+3.97%) | 41,543,310 |
| 20 Jul 2022 | CNY | 7.73 | 7.85 | 7.55 | 7.8 | 7.8 | +0.06 (+0.78%) | 20,625,318 |
| 19 Jul 2022 | CNY | 7.92 | 7.97 | 7.61 | 7.74 | 7.74 | -0.21 (-2.64%) | 27,313,326 |
| 18 Jul 2022 | CNY | 7.82 | 8.02 | 7.7 | 7.95 | 7.95 | +0.27 (+3.52%) | 23,649,406 |
| 15 Jul 2022 | CNY | 8.02 | 8.19 | 7.67 | 7.68 | 7.68 | -0.32 (-4%) | 31,660,372 |
| 14 Jul 2022 | CNY | 7.82 | 8.27 | 7.72 | 8 | 8 | -0.23 (-2.79%) | 54,262,087 |
| 13 Jul 2022 | CNY | 7.76 | 8.49 | 7.51 | 8.23 | 8.23 | +0.51 (+6.61%) | 76,912,919 |
| 12 Jul 2022 | CNY | 7.38 | 7.77 | 7.3 | 7.72 | 7.72 | -0.01 (-0.13%) | 24,837,404 |
