| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.36 | 8.47 | 8.24 | 8.33 | 8.33 | -0.08 (-0.95%) | 5,939,533 |
| 19 Aug 2022 | CNY | 8.68 | 8.78 | 8.36 | 8.41 | 8.41 | -0.29 (-3.33%) | 7,405,250 |
| 18 Aug 2022 | CNY | 8.86 | 8.87 | 8.6 | 8.7 | 8.7 | -0.17 (-1.92%) | 7,150,866 |
| 17 Aug 2022 | CNY | 8.87 | 8.91 | 8.75 | 8.87 | 8.87 | +0.02 (+0.23%) | 7,072,040 |
| 16 Aug 2022 | CNY | 8.92 | 8.96 | 8.71 | 8.85 | 8.85 | -0.11 (-1.23%) | 9,167,316 |
| 15 Aug 2022 | CNY | 8.83 | 8.98 | 8.7 | 8.96 | 8.96 | +0.03 (+0.34%) | 10,339,990 |
| 12 Aug 2022 | CNY | 8.86 | 9.22 | 8.8 | 8.93 | 8.93 | +0.17 (+1.94%) | 15,139,180 |
| 11 Aug 2022 | CNY | 8.83 | 8.97 | 8.63 | 8.76 | 8.76 | -0.05 (-0.57%) | 14,180,963 |
| 10 Aug 2022 | CNY | 8.4 | 9.15 | 8.25 | 8.81 | 8.81 | +0.36 (+4.26%) | 18,297,660 |
| 9 Aug 2022 | CNY | 8.32 | 8.7 | 8.18 | 8.45 | 8.45 | +0.08 (+0.96%) | 13,524,650 |
| 8 Aug 2022 | CNY | 8.28 | 8.6 | 8.27 | 8.37 | 8.37 | +0.08 (+0.97%) | 13,203,493 |
| 5 Aug 2022 | CNY | 8.42 | 8.76 | 8.21 | 8.29 | 8.29 | -0.23 (-2.70%) | 17,689,255 |
| 4 Aug 2022 | CNY | 8.77 | 8.8 | 8.23 | 8.52 | 8.52 | -0.4 (-4.48%) | 27,982,239 |
| 3 Aug 2022 | CNY | 10.9 | 10.9 | 8.92 | 8.92 | 8.92 | -0.99 (-9.99%) | 39,378,051 |
| 2 Aug 2022 | CNY | 8.85 | 9.91 | 8.58 | 9.91 | 9.91 | +0.9 (+9.99%) | 23,744,455 |
| 1 Aug 2022 | CNY | 8.91 | 9.17 | 8.9 | 9.01 | 9.01 | +0.19 (+2.15%) | 13,683,848 |
| 29 Jul 2022 | CNY | 9.11 | 9.22 | 8.82 | 8.82 | 8.82 | -0.26 (-2.86%) | 16,671,815 |
| 28 Jul 2022 | CNY | 9.06 | 9.36 | 8.75 | 9.08 | 9.08 | +0.08 (+0.89%) | 30,890,898 |
| 27 Jul 2022 | CNY | 8.19 | 9 | 8.07 | 9 | 9 | +0.82 (+10.02%) | 26,015,815 |
| 26 Jul 2022 | CNY | 7.81 | 8.34 | 7.67 | 8.18 | 8.18 | +0.34 (+4.34%) | 11,209,145 |
| 25 Jul 2022 | CNY | 7.98 | 8.16 | 7.8 | 7.84 | 7.84 | -0.12 (-1.51%) | 5,317,900 |
| 22 Jul 2022 | CNY | 7.92 | 8 | 7.8 | 7.96 | 7.96 | -0.01 (-0.13%) | 5,028,945 |
| 21 Jul 2022 | CNY | 8.08 | 8.12 | 7.89 | 7.97 | 7.97 | -0.13 (-1.60%) | 5,250,100 |
| 20 Jul 2022 | CNY | 8.18 | 8.29 | 8.07 | 8.1 | 8.1 | -0.08 (-0.98%) | 5,798,522 |
| 19 Jul 2022 | CNY | 8 | 8.27 | 7.94 | 8.18 | 8.18 | +0.17 (+2.12%) | 9,161,162 |
| 18 Jul 2022 | CNY | 7.89 | 8.05 | 7.83 | 8.01 | 8.01 | +0.14 (+1.78%) | 6,963,162 |
| 15 Jul 2022 | CNY | 7.99 | 8.01 | 7.78 | 7.87 | 7.87 | -0.22 (-2.72%) | 9,573,040 |
| 14 Jul 2022 | CNY | 8.05 | 8.17 | 7.82 | 8.09 | 8.09 | +0.04 (+0.50%) | 11,700,677 |
| 13 Jul 2022 | CNY | 7.8 | 8.12 | 7.75 | 8.05 | 8.05 | +0.25 (+3.21%) | 11,790,551 |
| 12 Jul 2022 | CNY | 7.92 | 8.19 | 7.78 | 7.8 | 7.8 | -0.26 (-3.23%) | 11,053,557 |
