| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 7.71 | 7.91 | 7.63 | 7.9 | 7.9 | +0.19 (+2.46%) | 24,989,992 |
| 16 Aug 2022 | CNY | 7.73 | 7.82 | 7.6 | 7.71 | 7.71 | -0.07 (-0.90%) | 20,659,458 |
| 15 Aug 2022 | CNY | 7.87 | 7.88 | 7.71 | 7.78 | 7.78 | +0.02 (+0.26%) | 20,646,705 |
| 12 Aug 2022 | CNY | 7.99 | 8.03 | 7.74 | 7.76 | 7.76 | -0.33 (-4.08%) | 38,983,152 |
| 11 Aug 2022 | CNY | 7.96 | 8.15 | 7.8 | 8.09 | 8.09 | +0.32 (+4.12%) | 55,204,301 |
| 10 Aug 2022 | CNY | 7.65 | 7.89 | 7.56 | 7.77 | 7.77 | +0.05 (+0.65%) | 28,812,471 |
| 9 Aug 2022 | CNY | 7.63 | 7.76 | 7.53 | 7.72 | 7.72 | +0.02 (+0.26%) | 25,930,179 |
| 8 Aug 2022 | CNY | 7.88 | 7.88 | 7.56 | 7.7 | 7.7 | -0.1 (-1.28%) | 27,335,321 |
| 5 Aug 2022 | CNY | 7.45 | 7.8 | 7.44 | 7.8 | 7.8 | +0.36 (+4.84%) | 39,635,201 |
| 4 Aug 2022 | CNY | 7.38 | 7.53 | 7.33 | 7.44 | 7.44 | +0.18 (+2.48%) | 19,459,938 |
| 3 Aug 2022 | CNY | 7.3 | 7.52 | 7.24 | 7.26 | 7.26 | +0.04 (+0.55%) | 21,772,100 |
| 2 Aug 2022 | CNY | 7.47 | 7.47 | 7.03 | 7.22 | 7.22 | -0.28 (-3.73%) | 25,232,565 |
| 1 Aug 2022 | CNY | 7.42 | 7.6 | 7.37 | 7.5 | 7.5 | +0.03 (+0.40%) | 21,129,080 |
| 29 Jul 2022 | CNY | 7.41 | 7.52 | 7.28 | 7.47 | 7.47 | +0.03 (+0.40%) | 22,687,332 |
| 28 Jul 2022 | CNY | 7.18 | 7.57 | 7.15 | 7.44 | 7.44 | +0.32 (+4.49%) | 27,264,958 |
| 27 Jul 2022 | CNY | 7.07 | 7.18 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 8,002,773 |
| 26 Jul 2022 | CNY | 7.08 | 7.14 | 6.95 | 7.11 | 7.11 | +0.03 (+0.42%) | 10,810,780 |
| 25 Jul 2022 | CNY | 7.29 | 7.33 | 7.03 | 7.08 | 7.08 | -0.24 (-3.28%) | 13,953,513 |
| 22 Jul 2022 | CNY | 7.31 | 7.45 | 7.25 | 7.32 | 7.32 | -0.04 (-0.54%) | 17,510,700 |
| 21 Jul 2022 | CNY | 7.3 | 7.48 | 7.25 | 7.36 | 7.36 | 0.0 (0.0%) | 16,267,176 |
| 20 Jul 2022 | CNY | 7.19 | 7.36 | 7.16 | 7.36 | 7.36 | +0.22 (+3.08%) | 16,665,942 |
| 19 Jul 2022 | CNY | 7.16 | 7.22 | 7.06 | 7.14 | 7.14 | +0.01 (+0.14%) | 10,367,300 |
| 18 Jul 2022 | CNY | 7 | 7.14 | 7 | 7.13 | 7.13 | +0.14 (+2.00%) | 12,724,566 |
| 15 Jul 2022 | CNY | 7 | 7.12 | 6.92 | 6.99 | 6.99 | -0.03 (-0.43%) | 12,743,245 |
| 14 Jul 2022 | CNY | 6.92 | 7.14 | 6.9 | 7.02 | 7.02 | +0.05 (+0.72%) | 10,481,188 |
| 13 Jul 2022 | CNY | 7.05 | 7.06 | 6.88 | 6.97 | 6.97 | -0.03 (-0.43%) | 8,950,200 |
| 12 Jul 2022 | CNY | 7.15 | 7.22 | 6.99 | 7 | 7 | -0.14 (-1.96%) | 10,384,000 |
| 11 Jul 2022 | CNY | 7.27 | 7.35 | 7.07 | 7.14 | 7.14 | -0.15 (-2.06%) | 11,160,200 |
| 8 Jul 2022 | CNY | 7.29 | 7.48 | 7.27 | 7.29 | 7.29 | -0.01 (-0.14%) | 12,927,960 |
| 7 Jul 2022 | CNY | 7.22 | 7.35 | 7.2 | 7.3 | 7.3 | +0.07 (+0.97%) | 10,636,100 |
