| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 9.65 | 9.69 | 9.5 | 9.58 | 9.58 | -0.08 (-0.83%) | 9,054,253 |
| 22 Aug 2022 | CNY | 9.41 | 9.88 | 9.38 | 9.66 | 9.66 | +0.15 (+1.58%) | 16,184,875 |
| 19 Aug 2022 | CNY | 9.5 | 9.88 | 9.49 | 9.51 | 9.51 | -0.02 (-0.21%) | 19,581,982 |
| 18 Aug 2022 | CNY | 9.56 | 9.6 | 9.38 | 9.53 | 9.53 | -0.03 (-0.31%) | 18,344,804 |
| 17 Aug 2022 | CNY | 9.03 | 9.6 | 8.82 | 9.56 | 9.56 | +0.62 (+6.94%) | 29,986,781 |
| 16 Aug 2022 | CNY | 9.01 | 9.06 | 8.9 | 8.94 | 8.94 | -0.07 (-0.78%) | 10,597,815 |
| 15 Aug 2022 | CNY | 9 | 9.08 | 8.9 | 9.01 | 9.01 | -0.09 (-0.99%) | 12,898,268 |
| 12 Aug 2022 | CNY | 9.14 | 9.21 | 9.04 | 9.1 | 9.1 | -0.02 (-0.22%) | 12,977,738 |
| 11 Aug 2022 | CNY | 8.83 | 9.26 | 8.83 | 9.12 | 9.12 | +0.34 (+3.87%) | 24,507,910 |
| 10 Aug 2022 | CNY | 8.61 | 8.91 | 8.59 | 8.78 | 8.78 | +0.12 (+1.39%) | 15,948,117 |
| 9 Aug 2022 | CNY | 8.63 | 8.77 | 8.52 | 8.66 | 8.66 | +0.06 (+0.70%) | 10,915,366 |
| 8 Aug 2022 | CNY | 8.39 | 8.7 | 8.38 | 8.6 | 8.6 | +0.2 (+2.38%) | 13,623,120 |
| 5 Aug 2022 | CNY | 8.37 | 8.43 | 8.25 | 8.4 | 8.4 | 0.0 (0.0%) | 9,690,529 |
| 4 Aug 2022 | CNY | 8.34 | 8.47 | 8.25 | 8.4 | 8.4 | +0.17 (+2.07%) | 12,635,314 |
| 3 Aug 2022 | CNY | 8.21 | 8.53 | 8.19 | 8.23 | 8.23 | +0.1 (+1.23%) | 16,044,774 |
| 2 Aug 2022 | CNY | 8.42 | 8.46 | 8.02 | 8.13 | 8.13 | -0.38 (-4.47%) | 18,808,825 |
| 1 Aug 2022 | CNY | 8.3 | 8.57 | 8.11 | 8.51 | 8.51 | +0.16 (+1.92%) | 16,716,836 |
| 29 Jul 2022 | CNY | 8.58 | 8.76 | 8.29 | 8.35 | 8.35 | -0.15 (-1.76%) | 23,922,458 |
| 28 Jul 2022 | CNY | 8.54 | 8.71 | 8.49 | 8.5 | 8.5 | +0.01 (+0.12%) | 8,732,685 |
| 27 Jul 2022 | CNY | 8.58 | 8.68 | 8.48 | 8.49 | 8.49 | -0.11 (-1.28%) | 9,527,465 |
| 26 Jul 2022 | CNY | 8.44 | 8.62 | 8.41 | 8.6 | 8.6 | +0.24 (+2.87%) | 9,680,662 |
| 25 Jul 2022 | CNY | 8.47 | 8.56 | 8.28 | 8.36 | 8.36 | -0.13 (-1.53%) | 7,547,777 |
| 22 Jul 2022 | CNY | 8.6 | 8.67 | 8.35 | 8.49 | 8.49 | -0.08 (-0.93%) | 9,270,346 |
| 21 Jul 2022 | CNY | 8.52 | 8.69 | 8.4 | 8.57 | 8.57 | +0.04 (+0.47%) | 13,578,919 |
| 20 Jul 2022 | CNY | 8.41 | 8.58 | 8.41 | 8.53 | 8.53 | +0.19 (+2.28%) | 12,198,057 |
| 19 Jul 2022 | CNY | 8.35 | 8.46 | 8.23 | 8.34 | 8.34 | +0.04 (+0.48%) | 11,547,482 |
| 18 Jul 2022 | CNY | 8 | 8.3 | 8 | 8.3 | 8.3 | +0.18 (+2.22%) | 16,460,300 |
| 15 Jul 2022 | CNY | 8.31 | 8.45 | 8.12 | 8.12 | 8.12 | -0.22 (-2.64%) | 12,868,708 |
| 14 Jul 2022 | CNY | 8.3 | 8.46 | 8.11 | 8.34 | 8.34 | +0.09 (+1.09%) | 10,859,538 |
| 13 Jul 2022 | CNY | 8.28 | 8.43 | 8.21 | 8.25 | 8.25 | -0.01 (-0.12%) | 14,355,209 |
