| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 9.38 | 9.88 | 9.16 | 9.49 | 9.49 | +0.11 (+1.17%) | 53,292,568 |
| 19 Aug 2022 | CNY | 10.46 | 10.46 | 9.3 | 9.38 | 9.38 | -0.78 (-7.68%) | 90,365,416 |
| 18 Aug 2022 | CNY | 9.67 | 10.16 | 9.19 | 10.16 | 10.16 | +0.92 (+9.96%) | 47,113,914 |
| 17 Aug 2022 | CNY | 8.47 | 9.24 | 8.4 | 9.24 | 9.24 | +0.84 (+10%) | 56,503,030 |
| 16 Aug 2022 | CNY | 8.23 | 8.5 | 8.21 | 8.4 | 8.4 | +0.17 (+2.07%) | 17,512,166 |
| 15 Aug 2022 | CNY | 8.07 | 8.27 | 8 | 8.23 | 8.23 | +0.09 (+1.11%) | 10,191,666 |
| 12 Aug 2022 | CNY | 8.31 | 8.36 | 8.11 | 8.14 | 8.14 | -0.17 (-2.05%) | 14,763,400 |
| 11 Aug 2022 | CNY | 8.3 | 8.37 | 8.2 | 8.31 | 8.31 | +0.08 (+0.97%) | 12,432,800 |
| 10 Aug 2022 | CNY | 8.16 | 8.35 | 8.15 | 8.23 | 8.23 | -0.03 (-0.36%) | 13,724,187 |
| 9 Aug 2022 | CNY | 8.5 | 8.55 | 8.22 | 8.26 | 8.26 | -0.01 (-0.12%) | 17,083,500 |
| 8 Aug 2022 | CNY | 7.99 | 8.45 | 7.83 | 8.27 | 8.27 | +0.15 (+1.85%) | 19,924,966 |
| 5 Aug 2022 | CNY | 8.3 | 8.34 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 18,259,089 |
| 4 Aug 2022 | CNY | 7.9 | 8.23 | 7.84 | 8.14 | 8.14 | +0.26 (+3.30%) | 15,804,900 |
| 3 Aug 2022 | CNY | 7.72 | 8.22 | 7.72 | 7.88 | 7.88 | +0.15 (+1.94%) | 21,572,002 |
| 2 Aug 2022 | CNY | 8.22 | 8.29 | 7.66 | 7.73 | 7.73 | -0.72 (-8.52%) | 21,687,204 |
| 1 Aug 2022 | CNY | 8.5 | 8.66 | 8.22 | 8.45 | 8.45 | +0.13 (+1.56%) | 21,433,100 |
| 29 Jul 2022 | CNY | 8.28 | 8.54 | 8.24 | 8.32 | 8.32 | -0.01 (-0.12%) | 18,034,700 |
| 28 Jul 2022 | CNY | 8.35 | 8.45 | 8.23 | 8.33 | 8.33 | -0.02 (-0.24%) | 16,816,900 |
| 27 Jul 2022 | CNY | 8.27 | 8.38 | 8.15 | 8.35 | 8.35 | +0.06 (+0.72%) | 12,812,370 |
| 26 Jul 2022 | CNY | 8.17 | 8.35 | 7.96 | 8.29 | 8.29 | -0.01 (-0.12%) | 18,259,216 |
| 25 Jul 2022 | CNY | 8.7 | 8.7 | 8.25 | 8.3 | 8.3 | -0.33 (-3.82%) | 17,200,170 |
| 22 Jul 2022 | CNY | 8.52 | 8.87 | 8.42 | 8.63 | 8.63 | +0.02 (+0.23%) | 21,775,800 |
| 21 Jul 2022 | CNY | 8.5 | 8.82 | 8.45 | 8.61 | 8.61 | +0.02 (+0.23%) | 32,504,238 |
| 20 Jul 2022 | CNY | 8.4 | 9.06 | 8.17 | 8.59 | 8.59 | +0.29 (+3.49%) | 37,621,548 |
| 19 Jul 2022 | CNY | 8.4 | 8.5 | 8.19 | 8.3 | 8.3 | -0.16 (-1.89%) | 20,752,100 |
| 18 Jul 2022 | CNY | 8.75 | 8.75 | 8.23 | 8.46 | 8.46 | -0.03 (-0.35%) | 24,348,783 |
| 15 Jul 2022 | CNY | 8.23 | 8.66 | 7.94 | 8.49 | 8.49 | -0.03 (-0.35%) | 32,916,693 |
| 14 Jul 2022 | CNY | 8.21 | 8.66 | 8.13 | 8.52 | 8.52 | +0.13 (+1.55%) | 32,704,152 |
| 13 Jul 2022 | CNY | 8.2 | 8.44 | 8.05 | 8.39 | 8.39 | -0.01 (-0.12%) | 42,709,280 |
| 12 Jul 2022 | CNY | 7.88 | 8.64 | 7.75 | 8.4 | 8.4 | +0.55 (+7.01%) | 55,841,093 |
