| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.84 | 8.86 | 8.68 | 8.81 | 8.81 | +0.06 (+0.69%) | 2,986,630 |
| 19 Aug 2022 | CNY | 8.77 | 8.9 | 8.74 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,938,610 |
| 18 Aug 2022 | CNY | 8.82 | 8.86 | 8.71 | 8.8 | 8.8 | -0.07 (-0.79%) | 2,375,103 |
| 17 Aug 2022 | CNY | 8.88 | 9.11 | 8.78 | 8.87 | 8.87 | +0.11 (+1.26%) | 6,315,915 |
| 16 Aug 2022 | CNY | 8.77 | 8.86 | 8.74 | 8.76 | 8.76 | -0.01 (-0.11%) | 2,104,735 |
| 15 Aug 2022 | CNY | 8.86 | 8.86 | 8.69 | 8.77 | 8.77 | -0.05 (-0.57%) | 2,310,200 |
| 12 Aug 2022 | CNY | 8.93 | 8.93 | 8.78 | 8.82 | 8.82 | -0.06 (-0.68%) | 2,549,970 |
| 11 Aug 2022 | CNY | 9.01 | 9.04 | 8.84 | 8.88 | 8.88 | -0.02 (-0.22%) | 2,298,036 |
| 10 Aug 2022 | CNY | 8.83 | 8.99 | 8.7 | 8.9 | 8.9 | +0.14 (+1.60%) | 4,505,129 |
| 9 Aug 2022 | CNY | 8.84 | 8.84 | 8.73 | 8.76 | 8.76 | -0.03 (-0.34%) | 2,373,516 |
| 8 Aug 2022 | CNY | 8.65 | 8.84 | 8.61 | 8.79 | 8.79 | +0.19 (+2.21%) | 3,470,105 |
| 5 Aug 2022 | CNY | 8.51 | 8.62 | 8.37 | 8.6 | 8.6 | +0.14 (+1.65%) | 2,758,770 |
| 4 Aug 2022 | CNY | 8.27 | 8.5 | 8.17 | 8.46 | 8.46 | +0.19 (+2.30%) | 2,722,906 |
| 3 Aug 2022 | CNY | 8.15 | 8.45 | 8.15 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,978,700 |
| 2 Aug 2022 | CNY | 8.58 | 8.58 | 8.16 | 8.22 | 8.22 | -0.4 (-4.64%) | 3,680,392 |
| 1 Aug 2022 | CNY | 8.65 | 8.7 | 8.54 | 8.62 | 8.62 | -0.01 (-0.12%) | 2,366,915 |
| 29 Jul 2022 | CNY | 8.68 | 8.81 | 8.58 | 8.63 | 8.63 | +0.04 (+0.47%) | 4,900,836 |
| 28 Jul 2022 | CNY | 8.51 | 8.64 | 8.47 | 8.59 | 8.59 | +0.09 (+1.06%) | 4,804,060 |
| 27 Jul 2022 | CNY | 8.45 | 8.53 | 8.38 | 8.5 | 8.5 | +0.03 (+0.35%) | 2,546,740 |
| 26 Jul 2022 | CNY | 8.39 | 8.49 | 8.33 | 8.47 | 8.47 | +0.07 (+0.83%) | 3,072,680 |
| 25 Jul 2022 | CNY | 8.48 | 8.53 | 8.36 | 8.4 | 8.4 | -0.09 (-1.06%) | 2,358,136 |
| 22 Jul 2022 | CNY | 8.53 | 8.66 | 8.46 | 8.49 | 8.49 | -0.14 (-1.62%) | 4,482,784 |
| 21 Jul 2022 | CNY | 8.85 | 8.87 | 8.49 | 8.63 | 8.63 | -0.32 (-3.58%) | 10,508,936 |
| 20 Jul 2022 | CNY | 9.3 | 9.3 | 8.88 | 8.95 | 8.95 | +0.4 (+4.68%) | 14,641,277 |
| 19 Jul 2022 | CNY | 8.54 | 8.62 | 8.48 | 8.55 | 8.55 | +0.01 (+0.12%) | 2,421,680 |
| 18 Jul 2022 | CNY | 8.33 | 8.61 | 8.33 | 8.54 | 8.54 | +0.22 (+2.64%) | 4,560,907 |
| 15 Jul 2022 | CNY | 8.27 | 8.37 | 8.07 | 8.32 | 8.32 | +0.05 (+0.60%) | 3,206,934 |
| 14 Jul 2022 | CNY | 8.27 | 8.3 | 8.24 | 8.27 | 8.27 | 0.0 (0.0%) | 1,649,107 |
| 13 Jul 2022 | CNY | 8.28 | 8.35 | 8.2 | 8.27 | 8.27 | +0.03 (+0.36%) | 2,036,048 |
| 12 Jul 2022 | CNY | 8.31 | 8.39 | 8.22 | 8.24 | 8.24 | -0.07 (-0.84%) | 1,512,900 |
