| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.67 | 8.67 | 8.56 | 8.58 | 8.58 | -0.09 (-1.04%) | 5,152,928 |
| 22 Aug 2022 | CNY | 8.63 | 8.7 | 8.52 | 8.67 | 8.67 | +0.02 (+0.23%) | 4,889,579 |
| 19 Aug 2022 | CNY | 8.66 | 8.8 | 8.65 | 8.65 | 8.65 | -0.01 (-0.12%) | 7,344,603 |
| 18 Aug 2022 | CNY | 8.72 | 8.73 | 8.61 | 8.66 | 8.66 | -0.08 (-0.92%) | 4,878,027 |
| 17 Aug 2022 | CNY | 8.65 | 8.76 | 8.64 | 8.74 | 8.74 | +0.1 (+1.16%) | 6,037,841 |
| 16 Aug 2022 | CNY | 8.7 | 8.72 | 8.62 | 8.64 | 8.64 | -0.06 (-0.69%) | 5,006,300 |
| 15 Aug 2022 | CNY | 8.8 | 8.8 | 8.67 | 8.7 | 8.7 | -0.1 (-1.14%) | 6,708,083 |
| 12 Aug 2022 | CNY | 8.77 | 8.83 | 8.68 | 8.8 | 8.8 | +0.03 (+0.34%) | 7,565,333 |
| 11 Aug 2022 | CNY | 8.44 | 8.85 | 8.44 | 8.77 | 8.77 | +0.34 (+4.03%) | 14,418,600 |
| 10 Aug 2022 | CNY | 8.53 | 8.58 | 8.38 | 8.43 | 8.43 | -0.1 (-1.17%) | 6,638,798 |
| 9 Aug 2022 | CNY | 8.66 | 8.66 | 8.5 | 8.53 | 8.53 | -0.13 (-1.50%) | 6,630,392 |
| 8 Aug 2022 | CNY | 8.72 | 8.78 | 8.59 | 8.66 | 8.66 | +0.01 (+0.12%) | 7,392,424 |
| 5 Aug 2022 | CNY | 8.25 | 8.67 | 8.24 | 8.65 | 8.65 | +0.37 (+4.47%) | 13,600,993 |
| 4 Aug 2022 | CNY | 8.29 | 8.34 | 8.18 | 8.28 | 8.28 | +0.05 (+0.61%) | 6,642,390 |
| 3 Aug 2022 | CNY | 8.29 | 8.46 | 8.19 | 8.23 | 8.23 | -0.03 (-0.36%) | 9,195,318 |
| 2 Aug 2022 | CNY | 8.65 | 8.65 | 8.14 | 8.26 | 8.26 | -0.44 (-5.06%) | 18,468,047 |
| 1 Aug 2022 | CNY | 8.71 | 8.79 | 8.61 | 8.7 | 8.7 | -0.05 (-0.57%) | 5,110,406 |
| 29 Jul 2022 | CNY | 8.9 | 8.94 | 8.73 | 8.75 | 8.75 | -0.15 (-1.69%) | 7,097,510 |
| 28 Jul 2022 | CNY | 8.9 | 8.99 | 8.88 | 8.9 | 8.9 | +0.04 (+0.45%) | 7,661,928 |
| 27 Jul 2022 | CNY | 8.88 | 8.95 | 8.79 | 8.86 | 8.86 | -0.03 (-0.34%) | 6,454,052 |
| 26 Jul 2022 | CNY | 8.83 | 8.93 | 8.75 | 8.89 | 8.89 | +0.06 (+0.68%) | 6,253,798 |
| 25 Jul 2022 | CNY | 8.82 | 9.03 | 8.74 | 8.83 | 8.83 | +0.01 (+0.11%) | 8,032,363 |
| 22 Jul 2022 | CNY | 8.98 | 9.02 | 8.72 | 8.82 | 8.82 | -0.15 (-1.67%) | 9,292,685 |
| 21 Jul 2022 | CNY | 8.85 | 9.1 | 8.82 | 8.97 | 8.97 | +0.03 (+0.34%) | 11,231,673 |
| 20 Jul 2022 | CNY | 8.6 | 9.12 | 8.52 | 8.94 | 8.94 | +0.34 (+3.95%) | 19,202,197 |
| 19 Jul 2022 | CNY | 8.45 | 8.69 | 8.43 | 8.6 | 8.6 | +0.11 (+1.30%) | 9,444,235 |
| 18 Jul 2022 | CNY | 8.4 | 8.5 | 8.26 | 8.49 | 8.49 | +0.08 (+0.95%) | 10,444,766 |
| 15 Jul 2022 | CNY | 8.93 | 8.94 | 8.41 | 8.41 | 8.41 | -0.64 (-7.07%) | 22,857,242 |
| 14 Jul 2022 | CNY | 9.04 | 9.17 | 9.01 | 9.05 | 9.05 | 0.0 (0.0%) | 7,716,319 |
| 13 Jul 2022 | CNY | 9.23 | 9.29 | 9.04 | 9.05 | 9.05 | -0.18 (-1.95%) | 11,897,671 |
