| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.67 | 9.1 | 8.59 | 8.93 | 8.93 | +0.24 (+2.76%) | 25,773,013 |
| 22 Aug 2022 | CNY | 8.79 | 8.98 | 8.6 | 8.69 | 8.69 | -0.16 (-1.81%) | 18,759,431 |
| 19 Aug 2022 | CNY | 8.91 | 9.1 | 8.81 | 8.85 | 8.85 | -0.15 (-1.67%) | 21,541,221 |
| 18 Aug 2022 | CNY | 9.2 | 9.32 | 8.95 | 9 | 9 | -0.13 (-1.42%) | 26,149,642 |
| 17 Aug 2022 | CNY | 9.05 | 9.14 | 8.9 | 9.13 | 9.13 | +0.08 (+0.88%) | 28,424,634 |
| 16 Aug 2022 | CNY | 8.91 | 9.15 | 8.85 | 9.05 | 9.05 | +0.07 (+0.78%) | 29,617,150 |
| 15 Aug 2022 | CNY | 8.53 | 9.02 | 8.4 | 8.98 | 8.98 | +0.34 (+3.94%) | 39,215,431 |
| 12 Aug 2022 | CNY | 8.53 | 8.91 | 8.52 | 8.64 | 8.64 | +0.13 (+1.53%) | 33,618,085 |
| 11 Aug 2022 | CNY | 8.45 | 8.68 | 8.34 | 8.51 | 8.51 | +0.15 (+1.79%) | 18,720,417 |
| 10 Aug 2022 | CNY | 8.5 | 8.55 | 8.29 | 8.36 | 8.36 | -0.13 (-1.53%) | 17,555,856 |
| 9 Aug 2022 | CNY | 8.7 | 8.77 | 8.45 | 8.49 | 8.49 | -0.12 (-1.39%) | 15,669,677 |
| 8 Aug 2022 | CNY | 8.49 | 8.68 | 8.25 | 8.61 | 8.61 | +0.08 (+0.94%) | 17,784,691 |
| 5 Aug 2022 | CNY | 8.69 | 8.71 | 8.21 | 8.53 | 8.53 | -0.21 (-2.40%) | 32,084,992 |
| 4 Aug 2022 | CNY | 8.55 | 8.83 | 8.48 | 8.74 | 8.74 | +0.24 (+2.82%) | 21,876,538 |
| 3 Aug 2022 | CNY | 8.9 | 9.14 | 8.49 | 8.5 | 8.5 | -0.34 (-3.85%) | 34,545,939 |
| 2 Aug 2022 | CNY | 9.02 | 9.07 | 8.61 | 8.84 | 8.84 | -0.38 (-4.12%) | 36,108,258 |
| 1 Aug 2022 | CNY | 9.04 | 9.47 | 8.8 | 9.22 | 9.22 | +0.29 (+3.25%) | 40,917,972 |
| 29 Jul 2022 | CNY | 8.78 | 9.19 | 8.78 | 8.93 | 8.93 | +0.11 (+1.25%) | 28,933,117 |
| 28 Jul 2022 | CNY | 8.9 | 9.23 | 8.81 | 8.82 | 8.82 | -0.02 (-0.23%) | 24,010,299 |
| 27 Jul 2022 | CNY | 8.66 | 8.95 | 8.52 | 8.84 | 8.84 | +0.18 (+2.08%) | 21,910,548 |
| 26 Jul 2022 | CNY | 8.61 | 8.68 | 8.38 | 8.66 | 8.66 | +0.04 (+0.46%) | 16,535,270 |
| 25 Jul 2022 | CNY | 9.07 | 9.14 | 8.58 | 8.62 | 8.62 | -0.52 (-5.69%) | 24,948,537 |
| 22 Jul 2022 | CNY | 9.2 | 9.44 | 8.97 | 9.14 | 9.14 | -0.07 (-0.76%) | 35,451,360 |
| 21 Jul 2022 | CNY | 8.74 | 9.42 | 8.74 | 9.21 | 9.21 | +0.35 (+3.95%) | 50,636,187 |
| 20 Jul 2022 | CNY | 9.09 | 9.18 | 8.71 | 8.86 | 8.86 | -0.13 (-1.45%) | 36,670,805 |
| 19 Jul 2022 | CNY | 8.48 | 9.05 | 8.38 | 8.99 | 8.99 | +0.5 (+5.89%) | 52,293,149 |
| 18 Jul 2022 | CNY | 8.1 | 8.54 | 8.01 | 8.49 | 8.49 | +0.33 (+4.04%) | 28,986,152 |
| 15 Jul 2022 | CNY | 8.45 | 8.53 | 8.14 | 8.16 | 8.16 | -0.26 (-3.09%) | 23,729,095 |
| 14 Jul 2022 | CNY | 8.04 | 8.44 | 8 | 8.42 | 8.42 | +0.28 (+3.44%) | 28,919,485 |
| 13 Jul 2022 | CNY | 7.95 | 8.29 | 7.95 | 8.14 | 8.14 | +0.06 (+0.74%) | 16,704,155 |
