| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.52 | 7.64 | 7.41 | 7.58 | 7.58 | +0.04 (+0.53%) | 19,193,750 |
| 12 Aug 2022 | CNY | 7.63 | 7.88 | 7.53 | 7.54 | 7.54 | -0.21 (-2.71%) | 30,351,009 |
| 11 Aug 2022 | CNY | 7.6 | 8.08 | 7.59 | 7.75 | 7.75 | +0.13 (+1.71%) | 41,895,388 |
| 10 Aug 2022 | CNY | 7.81 | 7.81 | 7.6 | 7.62 | 7.62 | -0.21 (-2.68%) | 31,398,786 |
| 9 Aug 2022 | CNY | 7.8 | 7.87 | 7.62 | 7.83 | 7.83 | -0.06 (-0.76%) | 41,057,075 |
| 8 Aug 2022 | CNY | 7.4 | 7.93 | 7.36 | 7.89 | 7.89 | +0.39 (+5.20%) | 56,729,566 |
| 5 Aug 2022 | CNY | 7 | 7.65 | 6.95 | 7.5 | 7.5 | +0.45 (+6.38%) | 55,424,624 |
| 4 Aug 2022 | CNY | 7.23 | 7.24 | 6.92 | 7.05 | 7.05 | -0.12 (-1.67%) | 27,343,675 |
| 3 Aug 2022 | CNY | 6.79 | 7.25 | 6.77 | 7.17 | 7.17 | +0.41 (+6.07%) | 47,085,975 |
| 2 Aug 2022 | CNY | 7.16 | 7.37 | 6.68 | 6.76 | 6.76 | -0.4 (-5.59%) | 34,183,753 |
| 1 Aug 2022 | CNY | 7.11 | 7.3 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 26,984,072 |
| 29 Jul 2022 | CNY | 7.17 | 7.2 | 6.97 | 7.13 | 7.13 | -0.03 (-0.42%) | 23,594,275 |
| 28 Jul 2022 | CNY | 7.09 | 7.23 | 7.04 | 7.16 | 7.16 | +0.06 (+0.85%) | 23,777,238 |
| 27 Jul 2022 | CNY | 7.03 | 7.18 | 6.99 | 7.1 | 7.1 | +0.05 (+0.71%) | 25,540,142 |
| 26 Jul 2022 | CNY | 6.98 | 7.1 | 6.88 | 7.05 | 7.05 | +0.08 (+1.15%) | 21,958,322 |
| 25 Jul 2022 | CNY | 7.17 | 7.25 | 6.93 | 6.97 | 6.97 | -0.19 (-2.65%) | 25,493,225 |
| 22 Jul 2022 | CNY | 7.32 | 7.48 | 7.09 | 7.16 | 7.16 | -0.16 (-2.19%) | 37,456,939 |
| 21 Jul 2022 | CNY | 7.41 | 7.72 | 7.25 | 7.32 | 7.32 | -0.23 (-3.05%) | 50,097,960 |
| 20 Jul 2022 | CNY | 7.35 | 8.17 | 7.18 | 7.55 | 7.55 | +0.12 (+1.62%) | 65,910,490 |
| 19 Jul 2022 | CNY | 6.96 | 7.65 | 6.95 | 7.43 | 7.43 | +0.36 (+5.09%) | 59,261,810 |
| 18 Jul 2022 | CNY | 6.88 | 7.28 | 6.82 | 7.07 | 7.07 | -0.04 (-0.56%) | 49,456,159 |
| 15 Jul 2022 | CNY | 6.65 | 7.35 | 6.51 | 7.11 | 7.11 | +0.22 (+3.19%) | 71,222,887 |
| 14 Jul 2022 | CNY | 7.2 | 7.59 | 6.89 | 6.89 | 6.89 | -0.76 (-9.93%) | 83,480,539 |
| 13 Jul 2022 | CNY | 7.56 | 7.65 | 6.76 | 7.65 | 7.65 | +0.7 (+10.07%) | 102,616,764 |
| 12 Jul 2022 | CNY | 6.36 | 6.95 | 6.23 | 6.95 | 6.95 | +0.63 (+9.97%) | 23,331,660 |
| 11 Jul 2022 | CNY | 6.41 | 6.44 | 6.18 | 6.32 | 6.32 | -0.09 (-1.40%) | 20,536,153 |
| 8 Jul 2022 | CNY | 6.21 | 6.66 | 6.17 | 6.41 | 6.41 | +0.2 (+3.22%) | 39,264,790 |
| 7 Jul 2022 | CNY | 5.79 | 6.39 | 5.79 | 6.21 | 6.21 | +0.4 (+6.88%) | 35,061,340 |
| 6 Jul 2022 | CNY | 5.88 | 5.95 | 5.78 | 5.81 | 5.81 | -0.12 (-2.02%) | 7,243,703 |
| 5 Jul 2022 | CNY | 6.04 | 6.06 | 5.85 | 5.93 | 5.93 | -0.13 (-2.15%) | 10,441,889 |
