| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.47 | 8.83 | 8.2 | 8.24 | 8.24 | -0.39 (-4.52%) | 36,234,314 |
| 22 Aug 2022 | CNY | 7.76 | 8.87 | 7.74 | 8.63 | 8.63 | +0.87 (+11.21%) | 46,701,540 |
| 19 Aug 2022 | CNY | 7.64 | 7.84 | 7.52 | 7.76 | 7.76 | +0.16 (+2.11%) | 11,276,804 |
| 18 Aug 2022 | CNY | 7.67 | 7.68 | 7.55 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,393,900 |
| 17 Aug 2022 | CNY | 7.53 | 7.71 | 7.5 | 7.68 | 7.68 | +0.11 (+1.45%) | 7,615,350 |
| 16 Aug 2022 | CNY | 7.58 | 7.63 | 7.49 | 7.57 | 7.57 | -0.03 (-0.39%) | 4,788,099 |
| 15 Aug 2022 | CNY | 7.61 | 7.61 | 7.54 | 7.6 | 7.6 | 0.0 (0.0%) | 3,327,299 |
| 12 Aug 2022 | CNY | 7.75 | 7.75 | 7.6 | 7.6 | 7.6 | -0.04 (-0.52%) | 3,519,802 |
| 11 Aug 2022 | CNY | 7.7 | 7.75 | 7.62 | 7.64 | 7.64 | -0.04 (-0.52%) | 4,320,950 |
| 10 Aug 2022 | CNY | 7.7 | 7.71 | 7.62 | 7.68 | 7.68 | -0.03 (-0.39%) | 4,421,817 |
| 9 Aug 2022 | CNY | 7.8 | 7.85 | 7.57 | 7.71 | 7.71 | -0.05 (-0.64%) | 9,195,200 |
| 8 Aug 2022 | CNY | 7.54 | 7.81 | 7.5 | 7.76 | 7.76 | +0.22 (+2.92%) | 12,088,530 |
| 5 Aug 2022 | CNY | 7.34 | 7.57 | 7.31 | 7.54 | 7.54 | +0.2 (+2.72%) | 8,198,822 |
| 4 Aug 2022 | CNY | 7.28 | 7.34 | 7.16 | 7.34 | 7.34 | +0.09 (+1.24%) | 3,910,226 |
| 3 Aug 2022 | CNY | 7.2 | 7.35 | 7.17 | 7.25 | 7.25 | +0.01 (+0.14%) | 4,700,300 |
| 2 Aug 2022 | CNY | 7.6 | 7.66 | 7.12 | 7.24 | 7.24 | -0.45 (-5.85%) | 9,840,357 |
| 1 Aug 2022 | CNY | 7.5 | 7.77 | 7.45 | 7.69 | 7.69 | +0.17 (+2.26%) | 6,433,644 |
| 29 Jul 2022 | CNY | 7.52 | 7.53 | 7.38 | 7.52 | 7.52 | -0.02 (-0.27%) | 5,079,894 |
| 28 Jul 2022 | CNY | 7.6 | 7.63 | 7.49 | 7.54 | 7.54 | -0.03 (-0.40%) | 4,810,950 |
| 27 Jul 2022 | CNY | 7.59 | 7.63 | 7.52 | 7.57 | 7.57 | -0.07 (-0.92%) | 2,807,800 |
| 26 Jul 2022 | CNY | 7.53 | 7.65 | 7.46 | 7.64 | 7.64 | +0.11 (+1.46%) | 3,391,850 |
| 25 Jul 2022 | CNY | 7.77 | 7.77 | 7.49 | 7.53 | 7.53 | -0.18 (-2.33%) | 4,880,600 |
| 22 Jul 2022 | CNY | 7.83 | 7.86 | 7.63 | 7.71 | 7.71 | -0.12 (-1.53%) | 4,076,030 |
| 21 Jul 2022 | CNY | 7.83 | 7.95 | 7.8 | 7.83 | 7.83 | -0.02 (-0.25%) | 4,181,475 |
| 20 Jul 2022 | CNY | 7.71 | 7.91 | 7.67 | 7.85 | 7.85 | +0.16 (+2.08%) | 6,043,667 |
| 19 Jul 2022 | CNY | 7.72 | 7.73 | 7.6 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,316,373 |
| 18 Jul 2022 | CNY | 7.46 | 7.74 | 7.44 | 7.68 | 7.68 | +0.22 (+2.95%) | 5,757,438 |
| 15 Jul 2022 | CNY | 7.55 | 7.64 | 7.35 | 7.46 | 7.46 | -0.09 (-1.19%) | 5,422,501 |
| 14 Jul 2022 | CNY | 7.62 | 7.65 | 7.5 | 7.55 | 7.55 | -0.11 (-1.44%) | 5,835,990 |
| 13 Jul 2022 | CNY | 7.64 | 7.72 | 7.61 | 7.66 | 7.66 | +0.01 (+0.13%) | 3,713,100 |
