| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 8.12 | 7.9 | 7.97 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,626,400 |
| 5 Aug 2022 | CNY | 8.33 | 7.9 | 8.2 | 8 | 8 | -0.2 (-2.44%) | 9,575,220 |
| 4 Aug 2022 | CNY | 8.25 | 7.8 | 8.08 | 8.2 | 8.2 | +0.16 (+1.99%) | 15,719,910 |
| 3 Aug 2022 | CNY | 8.33 | 7.61 | 7.61 | 8.04 | 8.04 | +0.47 (+6.21%) | 21,269,750 |
| 2 Aug 2022 | CNY | 8.13 | 7.5 | 8.08 | 7.57 | 7.57 | -0.58 (-7.12%) | 10,548,750 |
| 1 Aug 2022 | CNY | 8.37 | 8.11 | 8.32 | 8.15 | 8.15 | -0.15 (-1.81%) | 5,096,750 |
| 29 Jul 2022 | CNY | 8.44 | 8.3 | 8.36 | 8.3 | 8.3 | -0.09 (-1.07%) | 4,029,400 |
| 28 Jul 2022 | CNY | 8.62 | 8.37 | 8.59 | 8.39 | 8.39 | -0.18 (-2.10%) | 7,209,950 |
| 27 Jul 2022 | CNY | 8.62 | 8.4 | 8.49 | 8.57 | 8.57 | +0.09 (+1.06%) | 5,520,880 |
| 26 Jul 2022 | CNY | 8.56 | 8.38 | 8.5 | 8.48 | 8.48 | 0.0 (0.0%) | 4,890,800 |
| 25 Jul 2022 | CNY | 8.63 | 8.31 | 8.36 | 8.48 | 8.48 | +0.05 (+0.59%) | 9,412,460 |
| 22 Jul 2022 | CNY | 8.55 | 8.02 | 8.07 | 8.43 | 8.43 | +0.37 (+4.59%) | 11,226,460 |
| 21 Jul 2022 | CNY | 8.25 | 8.06 | 8.19 | 8.06 | 8.06 | -0.15 (-1.83%) | 4,799,700 |
| 20 Jul 2022 | CNY | 8.29 | 8.17 | 8.25 | 8.21 | 8.21 | -0.01 (-0.12%) | 4,996,860 |
| 19 Jul 2022 | CNY | 8.27 | 8 | 8.08 | 8.22 | 8.22 | +0.21 (+2.62%) | 8,324,950 |
| 18 Jul 2022 | CNY | 8.12 | 7.62 | 7.66 | 8.01 | 8.01 | +0.31 (+4.03%) | 6,696,850 |
| 15 Jul 2022 | CNY | 7.87 | 7.57 | 7.71 | 7.7 | 7.7 | -0.28 (-3.51%) | 7,886,730 |
| 14 Jul 2022 | CNY | 8.15 | 7.83 | 8.02 | 7.98 | 7.98 | -0.04 (-0.50%) | 6,559,250 |
| 13 Jul 2022 | CNY | 8.19 | 7.82 | 8.19 | 8.02 | 8.02 | -0.18 (-2.20%) | 9,559,080 |
| 12 Jul 2022 | CNY | 8.22 | 7.8 | 7.88 | 8.2 | 8.2 | +0.37 (+4.73%) | 10,988,670 |
| 11 Jul 2022 | CNY | 8.1 | 7.77 | 7.92 | 7.83 | 7.83 | -0.17 (-2.13%) | 4,725,900 |
| 8 Jul 2022 | CNY | 8.25 | 7.9 | 7.97 | 8 | 8 | +0.11 (+1.39%) | 7,715,720 |
| 7 Jul 2022 | CNY | 7.93 | 7.76 | 7.86 | 7.89 | 7.89 | +0.11 (+1.41%) | 5,460,800 |
| 6 Jul 2022 | CNY | 7.96 | 7.73 | 7.93 | 7.78 | 7.78 | -0.15 (-1.89%) | 7,885,890 |
| 5 Jul 2022 | CNY | 8.35 | 7.86 | 8.14 | 7.93 | 7.93 | -0.2 (-2.46%) | 11,415,900 |
| 4 Jul 2022 | CNY | 8.37 | 7.85 | 8.01 | 8.13 | 8.13 | +0.16 (+2.01%) | 15,647,500 |
| 1 Jul 2022 | CNY | 8.38 | 7.93 | 8.33 | 7.97 | 7.97 | -0.38 (-4.55%) | 19,474,350 |
| 30 Jun 2022 | CNY | 8.35 | 7.59 | 7.6 | 8.35 | 8.35 | +0.76 (+10.01%) | 11,304,700 |
| 29 Jun 2022 | CNY | 7.88 | 7.58 | 7.75 | 7.59 | 7.59 | -0.23 (-2.94%) | 8,135,690 |
| 28 Jun 2022 | CNY | 8.09 | 7.53 | 7.59 | 7.82 | 7.82 | +0.19 (+2.49%) | 11,743,710 |
