| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 6.85 | 7.2 | 6.72 | 7.16 | 7.16 | +0.32 (+4.68%) | 25,030,637 |
| 19 Aug 2022 | CNY | 6.68 | 6.99 | 6.63 | 6.84 | 6.84 | +0.12 (+1.79%) | 26,727,200 |
| 18 Aug 2022 | CNY | 6.65 | 6.76 | 6.4 | 6.72 | 6.72 | +0.08 (+1.20%) | 27,362,812 |
| 17 Aug 2022 | CNY | 6.9 | 6.93 | 6.58 | 6.64 | 6.64 | -0.32 (-4.60%) | 31,403,377 |
| 16 Aug 2022 | CNY | 7.24 | 7.31 | 6.87 | 6.96 | 6.96 | -0.31 (-4.26%) | 30,588,173 |
| 15 Aug 2022 | CNY | 7.2 | 7.35 | 7.07 | 7.27 | 7.27 | +0.03 (+0.41%) | 17,269,163 |
| 12 Aug 2022 | CNY | 7.5 | 7.62 | 7.13 | 7.24 | 7.24 | -0.29 (-3.85%) | 29,642,707 |
| 11 Aug 2022 | CNY | 8.21 | 8.21 | 7.46 | 7.53 | 7.53 | -0.81 (-9.71%) | 39,233,229 |
| 10 Aug 2022 | CNY | 9.3 | 9.3 | 8.01 | 8.34 | 8.34 | -0.71 (-7.85%) | 31,744,932 |
| 9 Aug 2022 | CNY | 9.3 | 9.7 | 8.67 | 9.05 | 9.05 | -0.16 (-1.74%) | 21,716,745 |
| 8 Aug 2022 | CNY | 8.45 | 9.34 | 8.45 | 9.21 | 9.21 | +0.7 (+8.23%) | 25,192,376 |
| 5 Aug 2022 | CNY | 9.78 | 9.96 | 8.4 | 8.51 | 8.51 | -1.07 (-11.17%) | 35,733,224 |
| 4 Aug 2022 | CNY | 10.03 | 10.24 | 9.21 | 9.58 | 9.58 | -0.23 (-2.34%) | 28,981,912 |
| 3 Aug 2022 | CNY | 9.09 | 10.15 | 9.09 | 9.81 | 9.81 | +0.84 (+9.36%) | 29,030,158 |
| 2 Aug 2022 | CNY | 9.36 | 9.36 | 8.87 | 8.97 | 8.97 | -0.44 (-4.68%) | 16,816,500 |
| 1 Aug 2022 | CNY | 8.93 | 9.48 | 8.92 | 9.41 | 9.41 | +0.55 (+6.21%) | 16,238,576 |
| 29 Jul 2022 | CNY | 8.79 | 9.01 | 8.76 | 8.86 | 8.86 | +0.02 (+0.23%) | 8,055,500 |
| 28 Jul 2022 | CNY | 9.2 | 9.36 | 8.72 | 8.84 | 8.84 | -0.34 (-3.70%) | 13,487,510 |
| 27 Jul 2022 | CNY | 8.85 | 9.22 | 8.85 | 9.18 | 9.18 | +0.33 (+3.73%) | 11,662,763 |
| 26 Jul 2022 | CNY | 8.86 | 9.03 | 8.63 | 8.85 | 8.85 | +0.01 (+0.11%) | 13,979,267 |
| 25 Jul 2022 | CNY | 8.65 | 8.92 | 8.6 | 8.84 | 8.84 | +0.23 (+2.67%) | 9,964,485 |
| 22 Jul 2022 | CNY | 8.45 | 8.97 | 8.41 | 8.61 | 8.61 | +0.09 (+1.06%) | 9,925,715 |
| 21 Jul 2022 | CNY | 8.37 | 8.75 | 8.37 | 8.52 | 8.52 | +0.16 (+1.91%) | 9,183,595 |
| 20 Jul 2022 | CNY | 8.32 | 8.78 | 8.29 | 8.36 | 8.36 | -0.03 (-0.36%) | 10,385,204 |
| 19 Jul 2022 | CNY | 8.38 | 8.45 | 8.12 | 8.39 | 8.39 | +0.16 (+1.94%) | 13,538,001 |
| 18 Jul 2022 | CNY | 7.64 | 8.3 | 7.57 | 8.23 | 8.23 | +0.69 (+9.15%) | 16,975,701 |
| 15 Jul 2022 | CNY | 7.89 | 7.89 | 7.44 | 7.54 | 7.54 | -0.22 (-2.84%) | 14,560,683 |
| 14 Jul 2022 | CNY | 7.99 | 8.07 | 7.68 | 7.76 | 7.76 | -0.15 (-1.90%) | 9,595,000 |
| 13 Jul 2022 | CNY | 7.87 | 8.04 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 5,642,095 |
| 12 Jul 2022 | CNY | 8.12 | 8.18 | 7.88 | 7.88 | 7.88 | -0.21 (-2.60%) | 7,681,858 |
