| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.58 | 8.84 | 8.45 | 8.55 | 8.55 | -0.09 (-1.04%) | 6,123,707 |
| 19 Aug 2022 | CNY | 8.81 | 9 | 8.62 | 8.64 | 8.64 | -0.15 (-1.71%) | 7,660,004 |
| 18 Aug 2022 | CNY | 8.68 | 8.83 | 8.61 | 8.79 | 8.79 | +0.06 (+0.69%) | 5,768,484 |
| 17 Aug 2022 | CNY | 8.55 | 8.74 | 8.55 | 8.73 | 8.73 | +0.1 (+1.16%) | 4,189,940 |
| 16 Aug 2022 | CNY | 8.65 | 8.68 | 8.5 | 8.63 | 8.63 | -0.02 (-0.23%) | 5,115,747 |
| 15 Aug 2022 | CNY | 8.75 | 8.86 | 8.59 | 8.65 | 8.65 | -0.1 (-1.14%) | 6,313,890 |
| 12 Aug 2022 | CNY | 8.89 | 8.91 | 8.72 | 8.75 | 8.75 | -0.15 (-1.69%) | 7,185,799 |
| 11 Aug 2022 | CNY | 8.66 | 8.94 | 8.66 | 8.9 | 8.9 | +0.27 (+3.13%) | 9,380,633 |
| 10 Aug 2022 | CNY | 8.64 | 8.74 | 8.57 | 8.63 | 8.63 | +0.01 (+0.12%) | 5,818,706 |
| 9 Aug 2022 | CNY | 8.7 | 8.72 | 8.52 | 8.62 | 8.62 | -0.06 (-0.69%) | 6,238,360 |
| 8 Aug 2022 | CNY | 8.54 | 8.68 | 8.44 | 8.68 | 8.68 | +0.17 (+2.00%) | 9,035,100 |
| 5 Aug 2022 | CNY | 8.39 | 8.55 | 8.34 | 8.51 | 8.51 | +0.17 (+2.04%) | 8,910,857 |
| 4 Aug 2022 | CNY | 8.2 | 8.35 | 8.17 | 8.34 | 8.34 | +0.19 (+2.33%) | 6,824,602 |
| 3 Aug 2022 | CNY | 8.1 | 8.39 | 8.1 | 8.15 | 8.15 | +0.05 (+0.62%) | 8,338,511 |
| 2 Aug 2022 | CNY | 8.35 | 8.4 | 8 | 8.1 | 8.1 | -0.32 (-3.80%) | 9,129,001 |
| 1 Aug 2022 | CNY | 8.24 | 8.53 | 8.2 | 8.42 | 8.42 | +0.17 (+2.06%) | 8,412,182 |
| 29 Jul 2022 | CNY | 8.27 | 8.34 | 8.23 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,983,100 |
| 28 Jul 2022 | CNY | 8.28 | 8.35 | 8.21 | 8.27 | 8.27 | +0.06 (+0.73%) | 6,050,027 |
| 27 Jul 2022 | CNY | 8.07 | 8.25 | 7.98 | 8.21 | 8.21 | +0.15 (+1.86%) | 4,465,171 |
| 26 Jul 2022 | CNY | 7.99 | 8.06 | 7.9 | 8.06 | 8.06 | +0.1 (+1.26%) | 3,045,381 |
| 25 Jul 2022 | CNY | 8.12 | 8.24 | 7.92 | 7.96 | 7.96 | -0.15 (-1.85%) | 4,595,487 |
| 22 Jul 2022 | CNY | 8.26 | 8.31 | 8.04 | 8.11 | 8.11 | -0.07 (-0.86%) | 5,067,089 |
| 21 Jul 2022 | CNY | 8.12 | 8.4 | 8.11 | 8.18 | 8.18 | -0.01 (-0.12%) | 6,028,366 |
| 20 Jul 2022 | CNY | 8.24 | 8.3 | 8.15 | 8.19 | 8.19 | -0.04 (-0.49%) | 5,430,774 |
| 19 Jul 2022 | CNY | 8.05 | 8.25 | 7.98 | 8.23 | 8.23 | +0.21 (+2.62%) | 8,351,695 |
| 18 Jul 2022 | CNY | 7.59 | 8.07 | 7.59 | 8.02 | 8.02 | +0.4 (+5.25%) | 8,706,563 |
| 15 Jul 2022 | CNY | 7.79 | 7.79 | 7.58 | 7.62 | 7.62 | -0.21 (-2.68%) | 5,978,924 |
| 14 Jul 2022 | CNY | 7.7 | 7.87 | 7.7 | 7.83 | 7.83 | +0.06 (+0.77%) | 3,815,144 |
| 13 Jul 2022 | CNY | 7.68 | 7.86 | 7.68 | 7.77 | 7.77 | +0.08 (+1.04%) | 3,379,080 |
| 12 Jul 2022 | CNY | 7.98 | 7.99 | 7.67 | 7.69 | 7.69 | -0.23 (-2.90%) | 5,095,066 |
