| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.75 | 8.98 | 8.62 | 8.69 | 8.69 | -0.18 (-2.03%) | 12,431,967 |
| 19 Aug 2022 | CNY | 8.95 | 9.21 | 8.77 | 8.87 | 8.87 | +0.09 (+1.03%) | 22,538,404 |
| 18 Aug 2022 | CNY | 8.75 | 8.81 | 8.59 | 8.78 | 8.78 | +0.03 (+0.34%) | 10,513,003 |
| 17 Aug 2022 | CNY | 8.64 | 8.79 | 8.61 | 8.75 | 8.75 | +0.1 (+1.16%) | 9,269,392 |
| 16 Aug 2022 | CNY | 8.62 | 8.69 | 8.52 | 8.65 | 8.65 | +0.04 (+0.46%) | 10,072,279 |
| 15 Aug 2022 | CNY | 8.54 | 8.64 | 8.44 | 8.61 | 8.61 | +0.08 (+0.94%) | 13,587,324 |
| 12 Aug 2022 | CNY | 8.07 | 8.75 | 8.05 | 8.53 | 8.53 | +0.46 (+5.70%) | 23,137,557 |
| 11 Aug 2022 | CNY | 7.9 | 8.1 | 7.89 | 8.07 | 8.07 | +0.17 (+2.15%) | 7,201,560 |
| 10 Aug 2022 | CNY | 7.97 | 7.97 | 7.87 | 7.9 | 7.9 | -0.08 (-1.00%) | 6,167,000 |
| 9 Aug 2022 | CNY | 8.05 | 8.08 | 7.95 | 7.98 | 7.98 | -0.07 (-0.87%) | 5,615,660 |
| 8 Aug 2022 | CNY | 7.93 | 8.06 | 7.82 | 8.05 | 8.05 | +0.09 (+1.13%) | 6,769,776 |
| 5 Aug 2022 | CNY | 8.1 | 8.1 | 7.86 | 7.96 | 7.96 | -0.1 (-1.24%) | 7,689,736 |
| 4 Aug 2022 | CNY | 7.98 | 8.08 | 7.82 | 8.06 | 8.06 | +0.14 (+1.77%) | 7,524,136 |
| 3 Aug 2022 | CNY | 8.02 | 8.29 | 7.9 | 7.92 | 7.92 | -0.16 (-1.98%) | 10,343,960 |
| 2 Aug 2022 | CNY | 8.43 | 8.48 | 7.89 | 8.08 | 8.08 | -0.42 (-4.94%) | 15,980,654 |
| 1 Aug 2022 | CNY | 8.63 | 8.9 | 8.46 | 8.5 | 8.5 | -0.09 (-1.05%) | 14,838,798 |
| 29 Jul 2022 | CNY | 8.56 | 8.65 | 8.42 | 8.59 | 8.59 | +0.04 (+0.47%) | 9,674,760 |
| 28 Jul 2022 | CNY | 8.56 | 8.66 | 8.51 | 8.55 | 8.55 | +0.05 (+0.59%) | 11,481,503 |
| 27 Jul 2022 | CNY | 8.4 | 8.56 | 8.35 | 8.5 | 8.5 | +0.05 (+0.59%) | 8,733,930 |
| 26 Jul 2022 | CNY | 8.41 | 8.46 | 8.24 | 8.45 | 8.45 | +0.05 (+0.60%) | 8,829,026 |
| 25 Jul 2022 | CNY | 8.33 | 8.57 | 8.33 | 8.4 | 8.4 | +0.08 (+0.96%) | 12,904,050 |
| 22 Jul 2022 | CNY | 8.12 | 8.39 | 8.12 | 8.32 | 8.32 | +0.17 (+2.09%) | 12,065,700 |
| 21 Jul 2022 | CNY | 8.3 | 8.31 | 8.12 | 8.15 | 8.15 | -0.12 (-1.45%) | 6,927,427 |
| 20 Jul 2022 | CNY | 8.34 | 8.35 | 8.2 | 8.27 | 8.27 | -0.03 (-0.36%) | 6,499,300 |
| 19 Jul 2022 | CNY | 8.16 | 8.35 | 8.14 | 8.3 | 8.3 | +0.14 (+1.72%) | 8,497,856 |
| 18 Jul 2022 | CNY | 7.95 | 8.2 | 7.92 | 8.16 | 8.16 | +0.24 (+3.03%) | 9,055,786 |
| 15 Jul 2022 | CNY | 8.03 | 8.14 | 7.87 | 7.92 | 7.92 | -0.13 (-1.61%) | 6,769,750 |
| 14 Jul 2022 | CNY | 8.08 | 8.11 | 7.95 | 8.05 | 8.05 | -0.03 (-0.37%) | 5,967,854 |
| 13 Jul 2022 | CNY | 7.86 | 8.13 | 7.86 | 8.08 | 8.08 | +0.22 (+2.80%) | 7,129,798 |
| 12 Jul 2022 | CNY | 8.09 | 8.09 | 7.84 | 7.86 | 7.86 | -0.2 (-2.48%) | 7,304,700 |
