| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 9.46 | 8.79 | 9.42 | 8.85 | 8.85 | -0.42 (-4.53%) | 19,609,780 |
| 4 Aug 2022 | CNY | 9.54 | 9.04 | 9.04 | 9.27 | 9.27 | +0.05 (+0.54%) | 25,962,520 |
| 3 Aug 2022 | CNY | 10.4 | 9.16 | 9.66 | 9.22 | 9.22 | -0.86 (-8.53%) | 43,198,790 |
| 2 Aug 2022 | CNY | 10.49 | 9.63 | 10 | 10.08 | 10.08 | +0.54 (+5.66%) | 53,326,270 |
| 1 Aug 2022 | CNY | 9.54 | 8.7 | 8.7 | 9.54 | 9.54 | +0.87 (+10.03%) | 21,017,290 |
| 29 Jul 2022 | CNY | 8.98 | 7.98 | 8.98 | 8.67 | 8.67 | +0.12 (+1.40%) | 37,076,530 |
| 28 Jul 2022 | CNY | 8.55 | 7.66 | 7.82 | 8.55 | 8.55 | +0.78 (+10.04%) | 21,582,170 |
| 27 Jul 2022 | CNY | 8.11 | 7.72 | 7.91 | 7.77 | 7.77 | -0.01 (-0.13%) | 9,716,130 |
| 26 Jul 2022 | CNY | 7.86 | 7.25 | 7.5 | 7.78 | 7.78 | +0.29 (+3.87%) | 11,230,960 |
| 25 Jul 2022 | CNY | 7.7 | 7.4 | 7.58 | 7.49 | 7.49 | -0.09 (-1.19%) | 8,352,600 |
| 22 Jul 2022 | CNY | 7.86 | 7.46 | 7.57 | 7.58 | 7.58 | +0.01 (+0.13%) | 9,139,820 |
| 21 Jul 2022 | CNY | 7.84 | 7.25 | 7.35 | 7.57 | 7.57 | +0.22 (+2.99%) | 13,851,700 |
| 20 Jul 2022 | CNY | 7.49 | 7.09 | 7.3 | 7.35 | 7.35 | +0.06 (+0.82%) | 10,069,100 |
| 19 Jul 2022 | CNY | 7.45 | 6.9 | 7.1 | 7.29 | 7.29 | +0.28 (+3.99%) | 17,767,720 |
| 18 Jul 2022 | CNY | 7.05 | 6.57 | 6.62 | 7.01 | 7.01 | +0.45 (+6.86%) | 15,162,400 |
| 15 Jul 2022 | CNY | 6.79 | 6.42 | 6.54 | 6.56 | 6.56 | -0.1 (-1.50%) | 7,654,100 |
| 14 Jul 2022 | CNY | 6.72 | 6.55 | 6.58 | 6.66 | 6.66 | +0.08 (+1.22%) | 4,650,600 |
| 13 Jul 2022 | CNY | 6.69 | 6.51 | 6.61 | 6.58 | 6.58 | -0.07 (-1.05%) | 4,771,690 |
| 12 Jul 2022 | CNY | 6.92 | 6.56 | 6.88 | 6.65 | 6.65 | -0.22 (-3.20%) | 9,428,300 |
| 11 Jul 2022 | CNY | 7.21 | 6.63 | 6.69 | 6.87 | 6.87 | +0.19 (+2.84%) | 13,448,210 |
| 8 Jul 2022 | CNY | 6.82 | 6.58 | 6.61 | 6.68 | 6.68 | +0.1 (+1.52%) | 10,817,890 |
| 7 Jul 2022 | CNY | 6.75 | 6.36 | 6.38 | 6.58 | 6.58 | +0.16 (+2.49%) | 7,929,400 |
| 6 Jul 2022 | CNY | 6.64 | 6.37 | 6.6 | 6.42 | 6.42 | -0.23 (-3.46%) | 6,012,630 |
| 5 Jul 2022 | CNY | 6.85 | 6.5 | 6.61 | 6.65 | 6.65 | +0.09 (+1.37%) | 11,406,900 |
| 4 Jul 2022 | CNY | 6.65 | 6.3 | 6.36 | 6.56 | 6.56 | +0.2 (+3.14%) | 11,239,360 |
| 1 Jul 2022 | CNY | 6.5 | 6.26 | 6.49 | 6.36 | 6.36 | -0.12 (-1.85%) | 6,055,950 |
| 30 Jun 2022 | CNY | 6.54 | 6.35 | 6.35 | 6.48 | 6.48 | +0.08 (+1.25%) | 7,363,200 |
| 29 Jun 2022 | CNY | 6.72 | 6.4 | 6.68 | 6.4 | 6.4 | -0.3 (-4.48%) | 13,675,000 |
| 28 Jun 2022 | CNY | 6.84 | 6.63 | 6.81 | 6.7 | 6.7 | -0.16 (-2.33%) | 14,812,140 |
| 27 Jun 2022 | CNY | 6.94 | 6.57 | 6.67 | 6.86 | 6.86 | +0.22 (+3.31%) | 18,840,690 |
