| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.28 | 8.35 | 8.12 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,385,584 |
| 19 Aug 2022 | CNY | 8.31 | 8.43 | 8.24 | 8.35 | 8.35 | +0.05 (+0.60%) | 7,134,251 |
| 18 Aug 2022 | CNY | 8.24 | 8.33 | 8.08 | 8.3 | 8.3 | +0.06 (+0.73%) | 5,572,246 |
| 17 Aug 2022 | CNY | 8.22 | 8.27 | 8.16 | 8.24 | 8.24 | +0.02 (+0.24%) | 3,718,365 |
| 16 Aug 2022 | CNY | 8.28 | 8.34 | 8.18 | 8.22 | 8.22 | -0.05 (-0.60%) | 5,331,400 |
| 15 Aug 2022 | CNY | 8.4 | 8.4 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 4,425,677 |
| 12 Aug 2022 | CNY | 8.32 | 8.44 | 8.32 | 8.35 | 8.35 | -0.03 (-0.36%) | 5,316,099 |
| 11 Aug 2022 | CNY | 8.38 | 8.42 | 8.27 | 8.38 | 8.38 | +0.07 (+0.84%) | 7,414,589 |
| 10 Aug 2022 | CNY | 8.33 | 8.38 | 8.23 | 8.31 | 8.31 | -0.02 (-0.24%) | 4,594,802 |
| 9 Aug 2022 | CNY | 8.49 | 8.52 | 8.28 | 8.33 | 8.33 | -0.09 (-1.07%) | 6,248,622 |
| 8 Aug 2022 | CNY | 8.42 | 8.47 | 8.29 | 8.42 | 8.42 | 0.0 (0.0%) | 7,132,707 |
| 5 Aug 2022 | CNY | 8.19 | 8.5 | 8.05 | 8.42 | 8.42 | +0.32 (+3.95%) | 14,244,497 |
| 4 Aug 2022 | CNY | 7.74 | 8.1 | 7.74 | 8.1 | 8.1 | +0.37 (+4.79%) | 6,988,943 |
| 3 Aug 2022 | CNY | 7.66 | 8.05 | 7.66 | 7.73 | 7.73 | +0.03 (+0.39%) | 6,474,898 |
| 2 Aug 2022 | CNY | 8.1 | 8.11 | 7.64 | 7.7 | 7.7 | -0.45 (-5.52%) | 8,215,080 |
| 1 Aug 2022 | CNY | 8.12 | 8.21 | 8.04 | 8.15 | 8.15 | +0.05 (+0.62%) | 4,013,330 |
| 29 Jul 2022 | CNY | 8.08 | 8.17 | 8.06 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,420,945 |
| 28 Jul 2022 | CNY | 8.09 | 8.17 | 8.07 | 8.08 | 8.08 | +0.03 (+0.37%) | 3,911,431 |
| 27 Jul 2022 | CNY | 8.07 | 8.1 | 8 | 8.05 | 8.05 | +0.03 (+0.37%) | 3,057,605 |
| 26 Jul 2022 | CNY | 7.96 | 8.06 | 7.94 | 8.02 | 8.02 | +0.06 (+0.75%) | 3,120,264 |
| 25 Jul 2022 | CNY | 8.03 | 8.1 | 7.88 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,209,500 |
| 22 Jul 2022 | CNY | 8.11 | 8.14 | 7.92 | 8 | 8 | -0.08 (-0.99%) | 5,079,545 |
| 21 Jul 2022 | CNY | 8.14 | 8.18 | 8.08 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,258,795 |
| 20 Jul 2022 | CNY | 8.13 | 8.17 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 4,791,138 |
| 19 Jul 2022 | CNY | 7.87 | 8.11 | 7.79 | 8.1 | 8.1 | +0.28 (+3.58%) | 8,942,432 |
| 18 Jul 2022 | CNY | 7.57 | 7.84 | 7.56 | 7.82 | 7.82 | +0.32 (+4.27%) | 6,401,693 |
| 15 Jul 2022 | CNY | 7.79 | 7.86 | 7.48 | 7.5 | 7.5 | -0.36 (-4.58%) | 6,848,407 |
| 14 Jul 2022 | CNY | 7.94 | 7.99 | 7.83 | 7.86 | 7.86 | -0.09 (-1.13%) | 3,818,897 |
| 13 Jul 2022 | CNY | 7.68 | 7.96 | 7.66 | 7.95 | 7.95 | +0.29 (+3.79%) | 6,085,846 |
| 12 Jul 2022 | CNY | 7.87 | 7.91 | 7.63 | 7.66 | 7.66 | -0.26 (-3.28%) | 6,306,926 |
