| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 8.22 | 8.23 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 3,953,206 |
| 18 Aug 2022 | CNY | 8.29 | 8.29 | 8.17 | 8.23 | 8.23 | -0.05 (-0.60%) | 3,590,081 |
| 17 Aug 2022 | CNY | 8.39 | 8.4 | 8.17 | 8.28 | 8.28 | -0.03 (-0.36%) | 4,616,730 |
| 16 Aug 2022 | CNY | 8.3 | 8.46 | 8.23 | 8.31 | 8.31 | 0.0 (0.0%) | 5,751,149 |
| 15 Aug 2022 | CNY | 8.06 | 8.34 | 7.98 | 8.31 | 8.31 | +0.26 (+3.23%) | 8,672,770 |
| 12 Aug 2022 | CNY | 8.08 | 8.15 | 8.03 | 8.05 | 8.05 | -0.06 (-0.74%) | 3,396,262 |
| 11 Aug 2022 | CNY | 8.17 | 8.2 | 8.06 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,290,905 |
| 10 Aug 2022 | CNY | 8.1 | 8.2 | 8.1 | 8.15 | 8.15 | -0.02 (-0.24%) | 3,007,860 |
| 9 Aug 2022 | CNY | 8.11 | 8.23 | 8 | 8.17 | 8.17 | +0.06 (+0.74%) | 5,327,036 |
| 8 Aug 2022 | CNY | 8.18 | 8.27 | 8.09 | 8.11 | 8.11 | -0.05 (-0.61%) | 5,170,134 |
| 5 Aug 2022 | CNY | 7.91 | 8.27 | 7.91 | 8.16 | 8.16 | +0.27 (+3.42%) | 9,750,176 |
| 4 Aug 2022 | CNY | 7.53 | 7.93 | 7.53 | 7.89 | 7.89 | +0.35 (+4.64%) | 6,675,214 |
| 3 Aug 2022 | CNY | 7.46 | 7.87 | 7.46 | 7.54 | 7.54 | +0.11 (+1.48%) | 6,191,463 |
| 2 Aug 2022 | CNY | 8.09 | 8.09 | 7.31 | 7.43 | 7.43 | -0.67 (-8.27%) | 10,812,569 |
| 1 Aug 2022 | CNY | 8.16 | 8.22 | 8.02 | 8.1 | 8.1 | -0.07 (-0.86%) | 4,671,902 |
| 29 Jul 2022 | CNY | 8.15 | 8.26 | 8.06 | 8.17 | 8.17 | +0.03 (+0.37%) | 4,476,379 |
| 28 Jul 2022 | CNY | 8.21 | 8.24 | 8.09 | 8.14 | 8.14 | -0.04 (-0.49%) | 4,914,903 |
| 27 Jul 2022 | CNY | 8.2 | 8.29 | 8.09 | 8.18 | 8.18 | -0.02 (-0.24%) | 4,605,803 |
| 26 Jul 2022 | CNY | 8.23 | 8.34 | 8.18 | 8.2 | 8.2 | -0.06 (-0.73%) | 4,726,778 |
| 25 Jul 2022 | CNY | 8.35 | 8.39 | 8.19 | 8.26 | 8.26 | -0.03 (-0.36%) | 3,988,424 |
| 22 Jul 2022 | CNY | 8.4 | 8.43 | 8.22 | 8.29 | 8.29 | -0.05 (-0.60%) | 5,277,860 |
| 21 Jul 2022 | CNY | 8.34 | 8.52 | 8.22 | 8.34 | 8.34 | -0.1 (-1.18%) | 8,689,415 |
| 20 Jul 2022 | CNY | 7.85 | 8.45 | 7.8 | 8.44 | 8.44 | +0.59 (+7.52%) | 15,178,109 |
| 19 Jul 2022 | CNY | 7.87 | 7.9 | 7.7 | 7.85 | 7.85 | -0.02 (-0.25%) | 4,659,339 |
| 18 Jul 2022 | CNY | 7.86 | 7.97 | 7.78 | 7.87 | 7.87 | +0.03 (+0.38%) | 4,041,683 |
| 15 Jul 2022 | CNY | 7.99 | 8.15 | 7.81 | 7.84 | 7.84 | -0.15 (-1.88%) | 5,055,476 |
| 14 Jul 2022 | CNY | 7.8 | 8.07 | 7.74 | 7.99 | 7.99 | +0.19 (+2.44%) | 6,788,864 |
| 13 Jul 2022 | CNY | 7.84 | 7.89 | 7.72 | 7.8 | 7.8 | -0.06 (-0.76%) | 5,486,994 |
| 12 Jul 2022 | CNY | 8.13 | 8.24 | 7.84 | 7.86 | 7.86 | -0.27 (-3.32%) | 9,408,084 |
| 11 Jul 2022 | CNY | 8.05 | 8.21 | 8 | 8.13 | 8.13 | +0.06 (+0.74%) | 6,352,106 |
