| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 8.4 | 8.01 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 12,204,610 |
| 18 Aug 2022 | CNY | 8.4 | 8.03 | 8.15 | 8.05 | 8.05 | -0.17 (-2.07%) | 16,027,620 |
| 17 Aug 2022 | CNY | 8.79 | 8.21 | 8.6 | 8.22 | 8.22 | -0.05 (-0.60%) | 28,525,570 |
| 16 Aug 2022 | CNY | 8.35 | 8.14 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 14,296,530 |
| 15 Aug 2022 | CNY | 8.45 | 7.8 | 7.9 | 8.27 | 8.27 | +0.27 (+3.38%) | 19,865,530 |
| 12 Aug 2022 | CNY | 8.08 | 7.79 | 7.87 | 8 | 8 | +0.18 (+2.30%) | 10,834,580 |
| 11 Aug 2022 | CNY | 7.88 | 7.71 | 7.75 | 7.82 | 7.82 | +0.09 (+1.16%) | 7,348,100 |
| 10 Aug 2022 | CNY | 7.79 | 7.67 | 7.73 | 7.73 | 7.73 | -0.08 (-1.02%) | 5,831,590 |
| 9 Aug 2022 | CNY | 7.96 | 7.73 | 7.82 | 7.81 | 7.81 | +0.04 (+0.51%) | 8,842,030 |
| 8 Aug 2022 | CNY | 7.81 | 7.63 | 7.77 | 7.77 | 7.77 | -0.02 (-0.26%) | 6,786,560 |
| 5 Aug 2022 | CNY | 7.86 | 7.68 | 7.79 | 7.79 | 7.79 | -0.01 (-0.13%) | 5,295,000 |
| 4 Aug 2022 | CNY | 7.82 | 7.61 | 7.71 | 7.8 | 7.8 | +0.14 (+1.83%) | 5,895,480 |
| 3 Aug 2022 | CNY | 7.96 | 7.61 | 7.65 | 7.66 | 7.66 | -0.03 (-0.39%) | 8,253,000 |
| 2 Aug 2022 | CNY | 8.23 | 7.59 | 8.23 | 7.69 | 7.69 | -0.6 (-7.24%) | 13,984,980 |
| 1 Aug 2022 | CNY | 8.55 | 8.25 | 8.4 | 8.29 | 8.29 | -0.16 (-1.89%) | 7,532,080 |
| 29 Jul 2022 | CNY | 8.62 | 8.4 | 8.56 | 8.45 | 8.45 | -0.15 (-1.74%) | 11,302,250 |
| 28 Jul 2022 | CNY | 8.69 | 8.34 | 8.35 | 8.6 | 8.6 | +0.17 (+2.02%) | 17,957,030 |
| 27 Jul 2022 | CNY | 8.57 | 8.14 | 8.16 | 8.43 | 8.43 | +0.27 (+3.31%) | 17,102,910 |
| 26 Jul 2022 | CNY | 8.31 | 8.1 | 8.11 | 8.16 | 8.16 | +0.02 (+0.25%) | 9,162,150 |
| 25 Jul 2022 | CNY | 8.37 | 8.1 | 8.31 | 8.14 | 8.14 | -0.15 (-1.81%) | 10,073,930 |
| 22 Jul 2022 | CNY | 8.55 | 8.27 | 8.34 | 8.29 | 8.29 | +0.02 (+0.24%) | 15,600,480 |
| 21 Jul 2022 | CNY | 8.57 | 8.25 | 8.51 | 8.27 | 8.27 | -0.34 (-3.95%) | 18,779,490 |
| 20 Jul 2022 | CNY | 8.88 | 8.15 | 8.19 | 8.61 | 8.61 | +0.43 (+5.26%) | 33,197,700 |
| 19 Jul 2022 | CNY | 8.36 | 8.1 | 8.16 | 8.18 | 8.18 | +0.03 (+0.37%) | 16,116,150 |
| 18 Jul 2022 | CNY | 8.28 | 7.74 | 7.74 | 8.15 | 8.15 | +0.54 (+7.10%) | 16,318,660 |
| 15 Jul 2022 | CNY | 7.84 | 7.35 | 7.59 | 7.61 | 7.61 | +0.03 (+0.40%) | 11,367,650 |
| 14 Jul 2022 | CNY | 7.8 | 7.56 | 7.75 | 7.58 | 7.58 | -0.12 (-1.56%) | 6,606,450 |
| 13 Jul 2022 | CNY | 7.85 | 7.55 | 7.6 | 7.7 | 7.7 | +0.08 (+1.05%) | 6,131,970 |
| 12 Jul 2022 | CNY | 7.9 | 7.62 | 7.87 | 7.62 | 7.62 | -0.27 (-3.42%) | 8,553,050 |
| 11 Jul 2022 | CNY | 8.13 | 7.85 | 8.13 | 7.89 | 7.89 | -0.25 (-3.07%) | 9,396,110 |
