| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 7.14 | 7.16 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 15,913,451 |
| 16 Aug 2022 | CNY | 7.1 | 7.14 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 14,564,822 |
| 15 Aug 2022 | CNY | 7.14 | 7.14 | 7.07 | 7.09 | 7.09 | -0.06 (-0.84%) | 14,711,213 |
| 12 Aug 2022 | CNY | 7.17 | 7.27 | 7.11 | 7.15 | 7.15 | -0.04 (-0.56%) | 16,039,000 |
| 11 Aug 2022 | CNY | 7.08 | 7.2 | 7.06 | 7.19 | 7.19 | +0.14 (+1.99%) | 21,097,400 |
| 10 Aug 2022 | CNY | 7.18 | 7.21 | 6.97 | 7.05 | 7.05 | -0.16 (-2.22%) | 34,031,760 |
| 9 Aug 2022 | CNY | 7.26 | 7.26 | 7.1 | 7.21 | 7.21 | -0.18 (-2.44%) | 23,942,841 |
| 8 Aug 2022 | CNY | 7.34 | 7.5 | 7.3 | 7.39 | 7.39 | +0.04 (+0.54%) | 17,885,863 |
| 5 Aug 2022 | CNY | 7.38 | 7.48 | 7.23 | 7.35 | 7.35 | +0.01 (+0.14%) | 18,423,822 |
| 4 Aug 2022 | CNY | 7.32 | 7.39 | 7.18 | 7.34 | 7.34 | +0.1 (+1.38%) | 18,276,124 |
| 3 Aug 2022 | CNY | 7.21 | 7.55 | 7.21 | 7.24 | 7.24 | +0.12 (+1.69%) | 35,391,758 |
| 2 Aug 2022 | CNY | 7.66 | 7.68 | 7.12 | 7.12 | 7.12 | -0.62 (-8.01%) | 48,005,993 |
| 1 Aug 2022 | CNY | 7.7 | 7.75 | 7.56 | 7.74 | 7.74 | +0.04 (+0.52%) | 18,874,923 |
| 29 Jul 2022 | CNY | 7.9 | 7.9 | 7.68 | 7.7 | 7.7 | -0.2 (-2.53%) | 32,528,727 |
| 28 Jul 2022 | CNY | 7.82 | 7.96 | 7.78 | 7.9 | 7.9 | +0.08 (+1.02%) | 35,172,889 |
| 27 Jul 2022 | CNY | 7.75 | 7.86 | 7.71 | 7.82 | 7.82 | +0.01 (+0.13%) | 23,590,208 |
| 26 Jul 2022 | CNY | 7.89 | 7.92 | 7.67 | 7.81 | 7.81 | +0.02 (+0.26%) | 27,270,240 |
| 25 Jul 2022 | CNY | 7.79 | 7.88 | 7.76 | 7.79 | 7.79 | 0.0 (0.0%) | 25,297,408 |
| 22 Jul 2022 | CNY | 7.88 | 7.92 | 7.7 | 7.79 | 7.79 | -0.1 (-1.27%) | 34,051,478 |
| 21 Jul 2022 | CNY | 7.96 | 7.99 | 7.86 | 7.89 | 7.89 | -0.12 (-1.50%) | 37,346,563 |
| 20 Jul 2022 | CNY | 7.71 | 8.18 | 7.7 | 8.01 | 8.01 | +0.34 (+4.43%) | 76,637,621 |
| 19 Jul 2022 | CNY | 7.75 | 7.95 | 7.62 | 7.67 | 7.67 | -0.12 (-1.54%) | 35,942,663 |
| 18 Jul 2022 | CNY | 7.7 | 7.8 | 7.55 | 7.79 | 7.79 | +0.1 (+1.30%) | 37,459,476 |
| 15 Jul 2022 | CNY | 7.6 | 8.01 | 7.49 | 7.69 | 7.69 | 0.0 (0.0%) | 48,719,986 |
| 14 Jul 2022 | CNY | 7.69 | 7.83 | 7.63 | 7.69 | 7.69 | +0.05 (+0.65%) | 32,974,722 |
| 13 Jul 2022 | CNY | 7.75 | 7.8 | 7.55 | 7.64 | 7.64 | -0.15 (-1.93%) | 38,641,732 |
| 12 Jul 2022 | CNY | 7.91 | 7.98 | 7.71 | 7.79 | 7.79 | -0.18 (-2.26%) | 48,153,650 |
| 11 Jul 2022 | CNY | 7.9 | 8.2 | 7.86 | 7.97 | 7.97 | +0.11 (+1.40%) | 81,572,688 |
| 8 Jul 2022 | CNY | 7.44 | 8.2 | 7.43 | 7.86 | 7.86 | +0.41 (+5.50%) | 105,297,398 |
| 7 Jul 2022 | CNY | 7.45 | 7.5 | 7.32 | 7.45 | 7.45 | -0.01 (-0.13%) | 20,177,108 |
