| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.7 | 7.9 | 7.54 | 7.84 | 7.84 | +0.06 (+0.77%) | 64,536,843 |
| 12 Aug 2022 | CNY | 8.21 | 8.51 | 7.77 | 7.78 | 7.78 | -0.46 (-5.58%) | 111,305,598 |
| 11 Aug 2022 | CNY | 7.8 | 8.71 | 7.76 | 8.24 | 8.24 | +0.25 (+3.13%) | 116,239,524 |
| 10 Aug 2022 | CNY | 7.26 | 8.05 | 7.25 | 7.99 | 7.99 | +0.62 (+8.41%) | 105,315,643 |
| 9 Aug 2022 | CNY | 7.43 | 7.78 | 7.28 | 7.37 | 7.37 | -0.11 (-1.47%) | 72,823,521 |
| 8 Aug 2022 | CNY | 7.3 | 7.58 | 7.04 | 7.48 | 7.48 | +0.18 (+2.47%) | 72,710,190 |
| 5 Aug 2022 | CNY | 7.02 | 7.4 | 6.98 | 7.3 | 7.3 | +0.25 (+3.55%) | 66,086,801 |
| 4 Aug 2022 | CNY | 7 | 7.1 | 6.77 | 7.05 | 7.05 | +0.08 (+1.15%) | 45,013,423 |
| 3 Aug 2022 | CNY | 6.91 | 7.28 | 6.87 | 6.97 | 6.97 | +0.01 (+0.14%) | 68,333,958 |
| 2 Aug 2022 | CNY | 7.2 | 7.23 | 6.8 | 6.96 | 6.96 | -0.4 (-5.43%) | 63,948,903 |
| 1 Aug 2022 | CNY | 7.32 | 7.42 | 7.09 | 7.36 | 7.36 | -0.03 (-0.41%) | 74,729,850 |
| 29 Jul 2022 | CNY | 7.16 | 7.68 | 7.12 | 7.39 | 7.39 | +0.17 (+2.35%) | 94,859,602 |
| 28 Jul 2022 | CNY | 7.07 | 7.5 | 6.97 | 7.22 | 7.22 | +0.23 (+3.29%) | 90,160,350 |
| 27 Jul 2022 | CNY | 6.97 | 7.34 | 6.96 | 6.99 | 6.99 | -0.02 (-0.29%) | 100,894,853 |
| 26 Jul 2022 | CNY | 6.83 | 7.03 | 6.6 | 7.01 | 7.01 | +0.09 (+1.30%) | 94,617,458 |
| 25 Jul 2022 | CNY | 6.76 | 7.13 | 6.66 | 6.92 | 6.92 | -0.38 (-5.21%) | 153,213,754 |
| 22 Jul 2022 | CNY | 7.75 | 8.22 | 7.19 | 7.3 | 7.3 | -0.17 (-2.28%) | 220,974,783 |
| 21 Jul 2022 | CNY | 7 | 7.47 | 6.83 | 7.47 | 7.47 | +0.68 (+10.01%) | 143,729,252 |
| 20 Jul 2022 | CNY | 6.17 | 6.79 | 6.12 | 6.79 | 6.79 | +0.62 (+10.05%) | 73,753,774 |
| 19 Jul 2022 | CNY | 6 | 6.19 | 5.99 | 6.17 | 6.17 | +0.14 (+2.32%) | 17,290,066 |
| 18 Jul 2022 | CNY | 5.74 | 6.05 | 5.74 | 6.03 | 6.03 | +0.25 (+4.33%) | 17,812,262 |
| 15 Jul 2022 | CNY | 6.01 | 6.02 | 5.78 | 5.78 | 5.78 | -0.28 (-4.62%) | 18,970,000 |
| 14 Jul 2022 | CNY | 5.89 | 6.18 | 5.88 | 6.06 | 6.06 | +0.18 (+3.06%) | 25,048,848 |
| 13 Jul 2022 | CNY | 5.9 | 6.09 | 5.6 | 5.88 | 5.88 | -0.12 (-2%) | 30,395,357 |
| 12 Jul 2022 | CNY | 6.14 | 6.18 | 6 | 6 | 6 | -0.15 (-2.44%) | 17,884,895 |
| 11 Jul 2022 | CNY | 6.22 | 6.25 | 6.1 | 6.15 | 6.15 | -0.13 (-2.07%) | 16,658,362 |
| 8 Jul 2022 | CNY | 6.45 | 6.46 | 6.24 | 6.28 | 6.28 | -0.14 (-2.18%) | 33,326,010 |
| 7 Jul 2022 | CNY | 6.09 | 6.66 | 6.09 | 6.42 | 6.42 | +0.28 (+4.56%) | 54,439,041 |
| 6 Jul 2022 | CNY | 6.09 | 6.27 | 5.97 | 6.14 | 6.14 | +0.04 (+0.66%) | 19,793,965 |
| 5 Jul 2022 | CNY | 6.22 | 6.3 | 6.01 | 6.1 | 6.1 | -0.17 (-2.71%) | 18,852,108 |
