| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 8.15 | 8.17 | 7.96 | 7.99 | 7.99 | -0.16 (-1.96%) | 7,316,067 |
| 23 Aug 2022 | CNY | 8.14 | 8.16 | 8.09 | 8.15 | 8.15 | -0.02 (-0.24%) | 4,980,829 |
| 22 Aug 2022 | CNY | 8.05 | 8.2 | 8 | 8.17 | 8.17 | +0.12 (+1.49%) | 6,692,170 |
| 19 Aug 2022 | CNY | 8.09 | 8.12 | 8.04 | 8.05 | 8.05 | 0.0 (0.0%) | 4,040,496 |
| 18 Aug 2022 | CNY | 8.09 | 8.1 | 8.02 | 8.05 | 8.05 | -0.05 (-0.62%) | 4,443,250 |
| 17 Aug 2022 | CNY | 8.13 | 8.18 | 8.08 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,722,867 |
| 16 Aug 2022 | CNY | 8.17 | 8.19 | 8.12 | 8.14 | 8.14 | -0.02 (-0.25%) | 4,541,450 |
| 15 Aug 2022 | CNY | 8.11 | 8.18 | 8.09 | 8.16 | 8.16 | +0.04 (+0.49%) | 5,822,677 |
| 12 Aug 2022 | CNY | 8.11 | 8.19 | 8.1 | 8.12 | 8.12 | -0.02 (-0.25%) | 5,623,550 |
| 11 Aug 2022 | CNY | 8.15 | 8.16 | 8.08 | 8.14 | 8.14 | +0.06 (+0.74%) | 9,193,350 |
| 10 Aug 2022 | CNY | 7.99 | 8.15 | 7.95 | 8.08 | 8.08 | +0.09 (+1.13%) | 8,224,859 |
| 9 Aug 2022 | CNY | 7.94 | 7.99 | 7.88 | 7.99 | 7.99 | +0.05 (+0.63%) | 3,836,546 |
| 8 Aug 2022 | CNY | 7.92 | 7.97 | 7.88 | 7.94 | 7.94 | +0.01 (+0.13%) | 3,524,064 |
| 5 Aug 2022 | CNY | 7.83 | 7.94 | 7.8 | 7.93 | 7.93 | +0.1 (+1.28%) | 3,600,928 |
| 4 Aug 2022 | CNY | 7.77 | 7.83 | 7.73 | 7.83 | 7.83 | +0.08 (+1.03%) | 5,288,546 |
| 3 Aug 2022 | CNY | 7.79 | 7.92 | 7.72 | 7.75 | 7.75 | -0.04 (-0.51%) | 5,315,642 |
| 2 Aug 2022 | CNY | 7.98 | 8.03 | 7.68 | 7.79 | 7.79 | -0.24 (-2.99%) | 9,256,817 |
| 1 Aug 2022 | CNY | 7.97 | 8.03 | 7.97 | 8.03 | 8.03 | +0.03 (+0.38%) | 4,477,287 |
| 29 Jul 2022 | CNY | 7.96 | 8.05 | 7.96 | 8 | 8 | +0.01 (+0.13%) | 5,922,400 |
| 28 Jul 2022 | CNY | 7.99 | 8.02 | 7.95 | 7.99 | 7.99 | +0.05 (+0.63%) | 5,364,666 |
| 27 Jul 2022 | CNY | 7.93 | 7.97 | 7.8 | 7.94 | 7.94 | +0.01 (+0.13%) | 3,527,674 |
| 26 Jul 2022 | CNY | 7.92 | 7.96 | 7.86 | 7.93 | 7.93 | +0.03 (+0.38%) | 2,825,083 |
| 25 Jul 2022 | CNY | 8.01 | 8.02 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 3,783,272 |
| 22 Jul 2022 | CNY | 7.99 | 8.08 | 7.88 | 7.98 | 7.98 | -0.02 (-0.25%) | 4,655,377 |
| 21 Jul 2022 | CNY | 8.05 | 8.06 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 4,837,542 |
| 20 Jul 2022 | CNY | 7.96 | 8.03 | 7.94 | 8.01 | 8.01 | +0.06 (+0.75%) | 5,086,750 |
| 19 Jul 2022 | CNY | 7.91 | 7.98 | 7.86 | 7.95 | 7.95 | +0.06 (+0.76%) | 5,008,700 |
| 18 Jul 2022 | CNY | 7.75 | 7.89 | 7.71 | 7.89 | 7.89 | +0.19 (+2.47%) | 5,090,933 |
| 15 Jul 2022 | CNY | 7.94 | 7.96 | 7.68 | 7.7 | 7.7 | -0.26 (-3.27%) | 9,098,289 |
| 14 Jul 2022 | CNY | 7.95 | 7.97 | 7.89 | 7.96 | 7.96 | 0.0 (0.0%) | 3,650,413 |
