| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 7.53 | 7.43 | 7.44 | 7.51 | 7.51 | +0.09 (+1.21%) | 1,758,080 |
| 15 Aug 2022 | CNY | 7.44 | 7.33 | 7.39 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,334,800 |
| 12 Aug 2022 | CNY | 7.41 | 7.33 | 7.38 | 7.39 | 7.39 | +0.03 (+0.41%) | 1,549,780 |
| 11 Aug 2022 | CNY | 7.4 | 7.26 | 7.29 | 7.36 | 7.36 | +0.11 (+1.52%) | 1,269,700 |
| 10 Aug 2022 | CNY | 7.27 | 7.17 | 7.26 | 7.25 | 7.25 | 0.0 (0.0%) | 1,144,730 |
| 9 Aug 2022 | CNY | 7.28 | 7.21 | 7.27 | 7.25 | 7.25 | 0.0 (0.0%) | 818,000 |
| 8 Aug 2022 | CNY | 7.31 | 7.19 | 7.24 | 7.25 | 7.25 | +0.04 (+0.55%) | 1,339,800 |
| 5 Aug 2022 | CNY | 7.24 | 7.13 | 7.19 | 7.21 | 7.21 | +0.05 (+0.70%) | 1,156,600 |
| 4 Aug 2022 | CNY | 7.18 | 7.06 | 7.1 | 7.16 | 7.16 | +0.08 (+1.13%) | 1,312,320 |
| 3 Aug 2022 | CNY | 7.3 | 7.05 | 7.15 | 7.08 | 7.08 | -0.07 (-0.98%) | 1,974,400 |
| 2 Aug 2022 | CNY | 7.47 | 7.1 | 7.46 | 7.15 | 7.15 | -0.35 (-4.67%) | 2,761,170 |
| 1 Aug 2022 | CNY | 7.54 | 7.44 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 1,626,800 |
| 29 Jul 2022 | CNY | 7.59 | 7.48 | 7.53 | 7.5 | 7.5 | -0.03 (-0.40%) | 1,370,590 |
| 28 Jul 2022 | CNY | 7.63 | 7.51 | 7.63 | 7.53 | 7.53 | -0.05 (-0.66%) | 1,242,800 |
| 27 Jul 2022 | CNY | 7.59 | 7.47 | 7.47 | 7.58 | 7.58 | +0.07 (+0.93%) | 1,618,000 |
| 26 Jul 2022 | CNY | 7.53 | 7.43 | 7.52 | 7.51 | 7.51 | +0.02 (+0.27%) | 1,452,400 |
| 25 Jul 2022 | CNY | 7.59 | 7.44 | 7.51 | 7.49 | 7.49 | -0.02 (-0.27%) | 1,415,220 |
| 22 Jul 2022 | CNY | 7.59 | 7.43 | 7.54 | 7.51 | 7.51 | -0.03 (-0.40%) | 2,198,600 |
| 21 Jul 2022 | CNY | 7.67 | 7.5 | 7.65 | 7.54 | 7.54 | -0.08 (-1.05%) | 2,523,200 |
| 20 Jul 2022 | CNY | 7.68 | 7.52 | 7.65 | 7.62 | 7.62 | -0.03 (-0.39%) | 2,655,400 |
| 19 Jul 2022 | CNY | 7.75 | 7.42 | 7.47 | 7.65 | 7.65 | +0.19 (+2.55%) | 4,707,200 |
| 18 Jul 2022 | CNY | 7.52 | 7.2 | 7.2 | 7.46 | 7.46 | +0.26 (+3.61%) | 3,884,980 |
| 15 Jul 2022 | CNY | 7.49 | 7.2 | 7.49 | 7.2 | 7.2 | -0.3 (-4%) | 2,902,380 |
| 14 Jul 2022 | CNY | 7.56 | 7.46 | 7.5 | 7.5 | 7.5 | -0.01 (-0.13%) | 2,109,300 |
| 13 Jul 2022 | CNY | 7.53 | 7.4 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 2,351,780 |
| 12 Jul 2022 | CNY | 7.48 | 7.37 | 7.41 | 7.4 | 7.4 | -0.05 (-0.67%) | 2,656,840 |
| 11 Jul 2022 | CNY | 7.51 | 7.37 | 7.47 | 7.45 | 7.45 | -0.1 (-1.32%) | 2,972,800 |
| 8 Jul 2022 | CNY | 7.57 | 7.4 | 7.48 | 7.55 | 7.55 | +0.07 (+0.94%) | 2,547,600 |
| 7 Jul 2022 | CNY | 7.57 | 7.46 | 7.48 | 7.48 | 7.48 | -0.03 (-0.40%) | 3,898,540 |
| 6 Jul 2022 | CNY | 7.59 | 7.33 | 7.44 | 7.51 | 7.51 | +0.07 (+0.94%) | 5,550,800 |
