| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2022 | CNY | 7.32 | 7.12 | 7.31 | 7.14 | 7.14 | -0.12 (-1.65%) | 9,651,300 |
| 8 Aug 2022 | CNY | 7.27 | 6.77 | 6.95 | 7.26 | 7.26 | +0.3 (+4.31%) | 14,322,850 |
| 5 Aug 2022 | CNY | 7.24 | 6.84 | 7.12 | 6.96 | 6.96 | -0.16 (-2.25%) | 12,664,900 |
| 4 Aug 2022 | CNY | 7.29 | 6.93 | 7.13 | 7.12 | 7.12 | 0.0 (0.0%) | 14,111,110 |
| 3 Aug 2022 | CNY | 7.63 | 7.02 | 7.4 | 7.12 | 7.12 | -0.28 (-3.78%) | 20,465,780 |
| 2 Aug 2022 | CNY | 7.71 | 7.28 | 7.68 | 7.4 | 7.4 | -0.44 (-5.61%) | 18,579,610 |
| 1 Aug 2022 | CNY | 7.89 | 7.46 | 7.52 | 7.84 | 7.84 | +0.1 (+1.29%) | 18,784,780 |
| 29 Jul 2022 | CNY | 7.84 | 7.57 | 7.6 | 7.74 | 7.74 | +0.07 (+0.91%) | 15,161,170 |
| 28 Jul 2022 | CNY | 7.81 | 7.65 | 7.8 | 7.67 | 7.67 | -0.13 (-1.67%) | 13,852,430 |
| 27 Jul 2022 | CNY | 7.95 | 7.45 | 7.55 | 7.8 | 7.8 | +0.25 (+3.31%) | 19,728,750 |
| 26 Jul 2022 | CNY | 7.6 | 7.1 | 7.35 | 7.55 | 7.55 | +0.2 (+2.72%) | 18,066,840 |
| 25 Jul 2022 | CNY | 7.65 | 7.29 | 7.5 | 7.35 | 7.35 | -0.23 (-3.03%) | 16,186,530 |
| 22 Jul 2022 | CNY | 7.64 | 7.29 | 7.3 | 7.58 | 7.58 | +0.25 (+3.41%) | 23,487,430 |
| 21 Jul 2022 | CNY | 7.48 | 7.09 | 7.25 | 7.33 | 7.33 | +0.05 (+0.69%) | 18,742,370 |
| 20 Jul 2022 | CNY | 7.47 | 7.23 | 7.41 | 7.28 | 7.28 | -0.17 (-2.28%) | 16,792,570 |
| 19 Jul 2022 | CNY | 7.65 | 7.19 | 7.28 | 7.45 | 7.45 | +0.3 (+4.20%) | 29,383,320 |
| 18 Jul 2022 | CNY | 7.2 | 6.81 | 6.82 | 7.15 | 7.15 | +0.26 (+3.77%) | 18,863,150 |
| 15 Jul 2022 | CNY | 7.04 | 6.85 | 6.9 | 6.89 | 6.89 | -0.02 (-0.29%) | 15,066,190 |
| 14 Jul 2022 | CNY | 6.99 | 6.67 | 6.7 | 6.91 | 6.91 | +0.14 (+2.07%) | 14,225,910 |
| 13 Jul 2022 | CNY | 6.81 | 6.59 | 6.7 | 6.77 | 6.77 | +0.05 (+0.74%) | 9,512,270 |
| 12 Jul 2022 | CNY | 7.01 | 6.72 | 6.85 | 6.72 | 6.72 | -0.18 (-2.61%) | 11,289,540 |
| 11 Jul 2022 | CNY | 7.02 | 6.83 | 6.95 | 6.9 | 6.9 | -0.12 (-1.71%) | 11,364,350 |
| 8 Jul 2022 | CNY | 7.19 | 6.9 | 7.01 | 7.02 | 7.02 | -0.05 (-0.71%) | 17,595,400 |
| 7 Jul 2022 | CNY | 7.13 | 6.67 | 6.67 | 7.07 | 7.07 | +0.37 (+5.52%) | 26,234,760 |
| 6 Jul 2022 | CNY | 6.86 | 6.64 | 6.83 | 6.7 | 6.7 | -0.1 (-1.47%) | 15,266,560 |
| 5 Jul 2022 | CNY | 6.96 | 6.68 | 6.95 | 6.8 | 6.8 | -0.16 (-2.30%) | 18,059,370 |
| 4 Jul 2022 | CNY | 7.1 | 6.78 | 7.08 | 6.96 | 6.96 | -0.04 (-0.57%) | 16,457,100 |
| 1 Jul 2022 | CNY | 7.14 | 6.86 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 18,986,360 |
| 30 Jun 2022 | CNY | 7.36 | 6.91 | 6.91 | 7.09 | 7.09 | +0.22 (+3.20%) | 31,930,870 |
| 29 Jun 2022 | CNY | 7.48 | 6.85 | 7.48 | 6.87 | 6.87 | -0.74 (-9.72%) | 49,300,700 |
