| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 8.15 | 8.38 | 8.11 | 8.27 | 8.27 | +0.15 (+1.85%) | 11,611,056 |
| 12 Aug 2022 | CNY | 8.1 | 8.18 | 8 | 8.12 | 8.12 | -0.04 (-0.49%) | 10,285,040 |
| 11 Aug 2022 | CNY | 8.07 | 8.18 | 8.05 | 8.16 | 8.16 | +0.12 (+1.49%) | 13,690,920 |
| 10 Aug 2022 | CNY | 8.12 | 8.22 | 7.97 | 8.04 | 8.04 | -0.15 (-1.83%) | 16,952,120 |
| 9 Aug 2022 | CNY | 8.51 | 8.55 | 8.15 | 8.19 | 8.19 | -0.32 (-3.76%) | 23,032,461 |
| 8 Aug 2022 | CNY | 8.35 | 8.55 | 8.28 | 8.51 | 8.51 | -0.15 (-1.73%) | 22,273,606 |
| 5 Aug 2022 | CNY | 8.29 | 8.86 | 8.29 | 8.66 | 8.66 | -0.55 (-5.97%) | 45,060,280 |
| 4 Aug 2022 | CNY | 10.65 | 11.25 | 9.21 | 9.21 | 9.21 | -1.02 (-9.97%) | 57,279,390 |
| 3 Aug 2022 | CNY | 9.28 | 10.23 | 9.03 | 10.23 | 10.23 | +0.93 (+10%) | 45,520,390 |
| 2 Aug 2022 | CNY | 8.33 | 9.3 | 8.3 | 9.3 | 9.3 | +0.85 (+10.06%) | 16,669,000 |
| 1 Aug 2022 | CNY | 8.58 | 8.65 | 8.3 | 8.45 | 8.45 | -0.2 (-2.31%) | 14,401,846 |
| 29 Jul 2022 | CNY | 8.9 | 9.1 | 8.54 | 8.65 | 8.65 | -0.24 (-2.70%) | 29,870,134 |
| 28 Jul 2022 | CNY | 8.05 | 8.89 | 8.03 | 8.89 | 8.89 | +0.81 (+10.02%) | 32,652,978 |
| 27 Jul 2022 | CNY | 8.17 | 8.27 | 8 | 8.08 | 8.08 | -0.09 (-1.10%) | 5,231,320 |
| 26 Jul 2022 | CNY | 8.27 | 8.31 | 7.72 | 8.17 | 8.17 | -0.1 (-1.21%) | 11,281,534 |
| 25 Jul 2022 | CNY | 8.77 | 9.15 | 8.03 | 8.27 | 8.27 | -0.06 (-0.72%) | 16,828,976 |
| 22 Jul 2022 | CNY | 8.12 | 8.65 | 8.05 | 8.33 | 8.33 | +0.25 (+3.09%) | 16,087,340 |
| 21 Jul 2022 | CNY | 7.96 | 8.34 | 7.87 | 8.08 | 8.08 | +0.14 (+1.76%) | 10,992,412 |
| 20 Jul 2022 | CNY | 7.93 | 8.06 | 7.76 | 7.94 | 7.94 | +0.08 (+1.02%) | 7,489,620 |
| 19 Jul 2022 | CNY | 7.86 | 8.05 | 7.78 | 7.86 | 7.86 | -0.1 (-1.26%) | 13,431,053 |
| 18 Jul 2022 | CNY | 7.41 | 8.23 | 7.33 | 7.96 | 7.96 | +0.48 (+6.42%) | 20,684,368 |
| 15 Jul 2022 | CNY | 7.61 | 7.68 | 7.12 | 7.48 | 7.48 | -0.22 (-2.86%) | 8,129,300 |
| 14 Jul 2022 | CNY | 7.63 | 7.87 | 7.54 | 7.7 | 7.7 | -0.03 (-0.39%) | 5,263,300 |
| 13 Jul 2022 | CNY | 7.62 | 7.78 | 7.58 | 7.73 | 7.73 | +0.12 (+1.58%) | 5,405,904 |
| 12 Jul 2022 | CNY | 7.84 | 8.04 | 7.61 | 7.61 | 7.61 | -0.25 (-3.18%) | 8,822,561 |
| 11 Jul 2022 | CNY | 8 | 8.12 | 7.6 | 7.86 | 7.86 | -0.42 (-5.07%) | 14,788,158 |
| 8 Jul 2022 | CNY | 8.2 | 8.48 | 7.95 | 8.28 | 8.28 | +0.15 (+1.85%) | 27,135,985 |
| 7 Jul 2022 | CNY | 7.5 | 8.13 | 7.35 | 8.13 | 8.13 | +0.74 (+10.01%) | 13,131,997 |
| 6 Jul 2022 | CNY | 7.53 | 7.56 | 7.24 | 7.39 | 7.39 | -0.13 (-1.73%) | 3,035,916 |
| 5 Jul 2022 | CNY | 7.7 | 7.72 | 7.38 | 7.52 | 7.52 | -0.19 (-2.46%) | 3,787,887 |
