| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 8.68 | 8.7 | 8.15 | 8.2 | 8.2 | -0.4 (-4.65%) | 17,389,021 |
| 23 Aug 2022 | CNY | 8.36 | 8.62 | 8.34 | 8.6 | 8.6 | +0.19 (+2.26%) | 12,740,401 |
| 22 Aug 2022 | CNY | 8.37 | 8.52 | 8.15 | 8.41 | 8.41 | +0.03 (+0.36%) | 10,790,800 |
| 19 Aug 2022 | CNY | 8.72 | 8.73 | 8.35 | 8.38 | 8.38 | -0.28 (-3.23%) | 18,400,459 |
| 18 Aug 2022 | CNY | 8.43 | 8.69 | 8.29 | 8.66 | 8.66 | +0.2 (+2.36%) | 17,336,673 |
| 17 Aug 2022 | CNY | 8.3 | 8.49 | 8.19 | 8.46 | 8.46 | +0.17 (+2.05%) | 12,342,622 |
| 16 Aug 2022 | CNY | 8.28 | 8.37 | 8.17 | 8.29 | 8.29 | +0.05 (+0.61%) | 9,135,900 |
| 15 Aug 2022 | CNY | 8.21 | 8.31 | 8.1 | 8.24 | 8.24 | +0.04 (+0.49%) | 7,997,400 |
| 12 Aug 2022 | CNY | 8.35 | 8.52 | 8.19 | 8.2 | 8.2 | -0.21 (-2.50%) | 13,402,301 |
| 11 Aug 2022 | CNY | 8.11 | 8.45 | 8.1 | 8.41 | 8.41 | +0.33 (+4.08%) | 17,014,750 |
| 10 Aug 2022 | CNY | 8.05 | 8.14 | 7.89 | 8.08 | 8.08 | +0.02 (+0.25%) | 9,422,320 |
| 9 Aug 2022 | CNY | 7.93 | 8.06 | 7.84 | 8.06 | 8.06 | +0.07 (+0.88%) | 8,540,720 |
| 8 Aug 2022 | CNY | 7.99 | 8 | 7.84 | 7.99 | 7.99 | 0.0 (0.0%) | 8,247,550 |
| 5 Aug 2022 | CNY | 7.78 | 8 | 7.71 | 7.99 | 7.99 | +0.21 (+2.70%) | 10,244,903 |
| 4 Aug 2022 | CNY | 7.54 | 7.86 | 7.54 | 7.78 | 7.78 | +0.29 (+3.87%) | 8,958,600 |
| 3 Aug 2022 | CNY | 7.63 | 7.86 | 7.43 | 7.49 | 7.49 | -0.11 (-1.45%) | 7,865,200 |
| 2 Aug 2022 | CNY | 7.8 | 7.8 | 7.5 | 7.6 | 7.6 | -0.33 (-4.16%) | 9,310,053 |
| 1 Aug 2022 | CNY | 7.86 | 8 | 7.72 | 7.93 | 7.93 | +0.09 (+1.15%) | 6,962,200 |
| 29 Jul 2022 | CNY | 7.94 | 7.96 | 7.82 | 7.84 | 7.84 | -0.12 (-1.51%) | 6,523,883 |
| 28 Jul 2022 | CNY | 7.81 | 8.09 | 7.81 | 7.96 | 7.96 | +0.17 (+2.18%) | 7,935,003 |
| 27 Jul 2022 | CNY | 7.64 | 7.82 | 7.61 | 7.79 | 7.79 | +0.13 (+1.70%) | 6,793,548 |
| 26 Jul 2022 | CNY | 7.59 | 7.71 | 7.43 | 7.66 | 7.66 | +0.07 (+0.92%) | 6,365,183 |
| 25 Jul 2022 | CNY | 7.8 | 7.83 | 7.56 | 7.59 | 7.59 | -0.22 (-2.82%) | 6,939,700 |
| 22 Jul 2022 | CNY | 7.91 | 7.95 | 7.69 | 7.81 | 7.81 | -0.09 (-1.14%) | 10,574,720 |
| 21 Jul 2022 | CNY | 7.75 | 8.01 | 7.73 | 7.9 | 7.9 | +0.09 (+1.15%) | 12,472,843 |
| 20 Jul 2022 | CNY | 7.8 | 7.95 | 7.79 | 7.81 | 7.81 | -0.07 (-0.89%) | 10,570,011 |
| 19 Jul 2022 | CNY | 7.66 | 7.92 | 7.61 | 7.88 | 7.88 | +0.21 (+2.74%) | 14,981,706 |
| 18 Jul 2022 | CNY | 7.46 | 7.69 | 7.43 | 7.67 | 7.67 | +0.21 (+2.82%) | 12,723,933 |
| 15 Jul 2022 | CNY | 7.44 | 7.55 | 7.31 | 7.46 | 7.46 | +0.02 (+0.27%) | 14,585,978 |
| 14 Jul 2022 | CNY | 7.08 | 7.58 | 7.08 | 7.44 | 7.44 | +0.34 (+4.79%) | 20,202,275 |
