| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 7.8 | 7.85 | 7.75 | 7.79 | 7.79 | -0.04 (-0.51%) | 12,677,272 |
| 22 Aug 2022 | CNY | 7.83 | 7.93 | 7.73 | 7.83 | 7.83 | -0.06 (-0.76%) | 17,798,015 |
| 19 Aug 2022 | CNY | 8.02 | 8.08 | 7.88 | 7.89 | 7.89 | -0.1 (-1.25%) | 15,316,287 |
| 18 Aug 2022 | CNY | 8.07 | 8.1 | 7.98 | 7.99 | 7.99 | -0.11 (-1.36%) | 14,152,418 |
| 17 Aug 2022 | CNY | 8.11 | 8.12 | 7.97 | 8.1 | 8.1 | +0.02 (+0.25%) | 21,776,295 |
| 16 Aug 2022 | CNY | 8.08 | 8.11 | 8.01 | 8.08 | 8.08 | +0.01 (+0.12%) | 18,685,097 |
| 15 Aug 2022 | CNY | 8.06 | 8.12 | 7.92 | 8.07 | 8.07 | 0.0 (0.0%) | 21,627,831 |
| 12 Aug 2022 | CNY | 7.95 | 8.18 | 7.88 | 8.07 | 8.07 | +0.09 (+1.13%) | 27,471,469 |
| 11 Aug 2022 | CNY | 7.77 | 7.99 | 7.7 | 7.98 | 7.98 | +0.3 (+3.91%) | 33,495,046 |
| 10 Aug 2022 | CNY | 7.79 | 7.81 | 7.63 | 7.68 | 7.68 | -0.1 (-1.29%) | 10,981,944 |
| 9 Aug 2022 | CNY | 7.88 | 7.88 | 7.68 | 7.78 | 7.78 | -0.08 (-1.02%) | 14,927,135 |
| 8 Aug 2022 | CNY | 7.77 | 7.88 | 7.74 | 7.86 | 7.86 | +0.11 (+1.42%) | 22,361,622 |
| 5 Aug 2022 | CNY | 7.49 | 7.76 | 7.48 | 7.75 | 7.75 | +0.28 (+3.75%) | 28,845,593 |
| 4 Aug 2022 | CNY | 7.4 | 7.53 | 7.35 | 7.47 | 7.47 | +0.14 (+1.91%) | 18,553,304 |
| 3 Aug 2022 | CNY | 7.48 | 7.67 | 7.3 | 7.33 | 7.33 | -0.11 (-1.48%) | 28,105,719 |
| 2 Aug 2022 | CNY | 7.89 | 7.89 | 7.33 | 7.44 | 7.44 | -0.49 (-6.18%) | 34,133,638 |
| 1 Aug 2022 | CNY | 7.86 | 7.97 | 7.77 | 7.93 | 7.93 | +0.01 (+0.13%) | 13,175,365 |
| 29 Jul 2022 | CNY | 8.01 | 8.06 | 7.88 | 7.92 | 7.92 | -0.11 (-1.37%) | 15,897,032 |
| 28 Jul 2022 | CNY | 8.06 | 8.12 | 8 | 8.03 | 8.03 | +0.02 (+0.25%) | 12,851,877 |
| 27 Jul 2022 | CNY | 7.95 | 8.08 | 7.89 | 8.01 | 8.01 | +0.07 (+0.88%) | 13,627,208 |
| 26 Jul 2022 | CNY | 7.85 | 7.95 | 7.8 | 7.94 | 7.94 | +0.05 (+0.63%) | 10,702,426 |
| 25 Jul 2022 | CNY | 7.9 | 8.01 | 7.8 | 7.89 | 7.89 | 0.0 (0.0%) | 17,432,128 |
| 22 Jul 2022 | CNY | 8.18 | 8.19 | 7.83 | 7.89 | 7.89 | -0.25 (-3.07%) | 24,363,518 |
| 21 Jul 2022 | CNY | 8.13 | 8.22 | 8.08 | 8.14 | 8.14 | +0.01 (+0.12%) | 19,929,601 |
| 20 Jul 2022 | CNY | 8.01 | 8.23 | 8 | 8.13 | 8.13 | +0.16 (+2.01%) | 32,558,287 |
| 19 Jul 2022 | CNY | 7.95 | 8.02 | 7.88 | 7.97 | 7.97 | +0.02 (+0.25%) | 29,183,297 |
| 18 Jul 2022 | CNY | 7.98 | 8.04 | 7.92 | 7.95 | 7.95 | +0.02 (+0.25%) | 21,332,582 |
| 15 Jul 2022 | CNY | 8.13 | 8.18 | 7.93 | 7.93 | 7.93 | -0.19 (-2.34%) | 14,793,021 |
| 14 Jul 2022 | CNY | 8.28 | 8.29 | 8.1 | 8.12 | 8.12 | -0.13 (-1.58%) | 14,971,154 |
| 13 Jul 2022 | CNY | 8.24 | 8.33 | 8.21 | 8.25 | 8.25 | +0.01 (+0.12%) | 8,680,320 |
