| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 7.02 | 7.07 | 6.96 | 6.99 | 6.99 | -0.07 (-0.99%) | 8,460,981 |
| 22 Aug 2022 | CNY | 7.04 | 7.11 | 6.9 | 7.06 | 7.06 | +0.02 (+0.28%) | 9,781,231 |
| 19 Aug 2022 | CNY | 7.13 | 7.25 | 7.03 | 7.04 | 7.04 | -0.07 (-0.98%) | 13,402,782 |
| 18 Aug 2022 | CNY | 7.15 | 7.18 | 7.04 | 7.11 | 7.11 | -0.07 (-0.97%) | 9,665,474 |
| 17 Aug 2022 | CNY | 7.19 | 7.22 | 7.11 | 7.18 | 7.18 | +0.02 (+0.28%) | 7,650,960 |
| 16 Aug 2022 | CNY | 7.18 | 7.2 | 7.11 | 7.16 | 7.16 | -0.01 (-0.14%) | 9,156,300 |
| 15 Aug 2022 | CNY | 7.34 | 7.35 | 7.15 | 7.17 | 7.17 | -0.16 (-2.18%) | 13,938,216 |
| 12 Aug 2022 | CNY | 7.33 | 7.45 | 7.26 | 7.33 | 7.33 | -0.01 (-0.14%) | 12,980,062 |
| 11 Aug 2022 | CNY | 7.24 | 7.4 | 7.23 | 7.34 | 7.34 | +0.08 (+1.10%) | 14,311,302 |
| 10 Aug 2022 | CNY | 7.22 | 7.33 | 7.21 | 7.26 | 7.26 | -0.03 (-0.41%) | 6,677,552 |
| 9 Aug 2022 | CNY | 7.36 | 7.41 | 7.22 | 7.29 | 7.29 | -0.06 (-0.82%) | 9,857,183 |
| 8 Aug 2022 | CNY | 7.36 | 7.36 | 7.24 | 7.35 | 7.35 | +0.02 (+0.27%) | 11,580,086 |
| 5 Aug 2022 | CNY | 7.1 | 7.35 | 7.04 | 7.33 | 7.33 | +0.28 (+3.97%) | 20,660,643 |
| 4 Aug 2022 | CNY | 6.9 | 7.06 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 11,839,663 |
| 3 Aug 2022 | CNY | 6.92 | 7.1 | 6.83 | 6.9 | 6.9 | +0.01 (+0.15%) | 15,109,670 |
| 2 Aug 2022 | CNY | 7.17 | 7.17 | 6.74 | 6.89 | 6.89 | -0.31 (-4.31%) | 20,096,057 |
| 1 Aug 2022 | CNY | 7.1 | 7.22 | 7.06 | 7.2 | 7.2 | +0.07 (+0.98%) | 9,760,387 |
| 29 Jul 2022 | CNY | 7.19 | 7.27 | 7.13 | 7.13 | 7.13 | -0.08 (-1.11%) | 8,586,839 |
| 28 Jul 2022 | CNY | 7.21 | 7.28 | 7.19 | 7.21 | 7.21 | +0.03 (+0.42%) | 10,827,376 |
| 27 Jul 2022 | CNY | 7.19 | 7.32 | 7.14 | 7.18 | 7.18 | -0.01 (-0.14%) | 8,754,555 |
| 26 Jul 2022 | CNY | 7.08 | 7.19 | 7.02 | 7.19 | 7.19 | +0.13 (+1.84%) | 9,173,151 |
| 25 Jul 2022 | CNY | 7.15 | 7.23 | 7 | 7.06 | 7.06 | -0.1 (-1.40%) | 8,198,400 |
| 22 Jul 2022 | CNY | 7.27 | 7.35 | 7.1 | 7.16 | 7.16 | -0.1 (-1.38%) | 10,525,100 |
| 21 Jul 2022 | CNY | 7.27 | 7.43 | 7.24 | 7.26 | 7.26 | -0.03 (-0.41%) | 12,589,601 |
| 20 Jul 2022 | CNY | 7.28 | 7.39 | 7.23 | 7.29 | 7.29 | +0.02 (+0.28%) | 13,047,485 |
| 19 Jul 2022 | CNY | 7.02 | 7.27 | 6.95 | 7.27 | 7.27 | +0.3 (+4.30%) | 21,536,460 |
| 18 Jul 2022 | CNY | 6.63 | 7.01 | 6.6 | 6.97 | 6.97 | +0.25 (+3.72%) | 16,609,377 |
| 15 Jul 2022 | CNY | 6.98 | 6.98 | 6.7 | 6.72 | 6.72 | -0.26 (-3.72%) | 15,267,989 |
| 14 Jul 2022 | CNY | 7.02 | 7.05 | 6.96 | 6.98 | 6.98 | -0.06 (-0.85%) | 10,715,001 |
| 13 Jul 2022 | CNY | 6.97 | 7.07 | 6.97 | 7.04 | 7.04 | +0.05 (+0.72%) | 8,251,739 |
