| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 7.9 | 7.92 | 7.78 | 7.83 | 7.83 | -0.04 (-0.51%) | 5,471,297 |
| 22 Aug 2022 | CNY | 7.79 | 7.92 | 7.63 | 7.87 | 7.87 | +0.08 (+1.03%) | 5,702,645 |
| 19 Aug 2022 | CNY | 7.98 | 7.99 | 7.77 | 7.79 | 7.79 | -0.18 (-2.26%) | 7,258,172 |
| 18 Aug 2022 | CNY | 7.91 | 7.98 | 7.82 | 7.97 | 7.97 | +0.05 (+0.63%) | 6,655,947 |
| 17 Aug 2022 | CNY | 7.92 | 7.98 | 7.84 | 7.92 | 7.92 | 0.0 (0.0%) | 5,780,583 |
| 16 Aug 2022 | CNY | 7.98 | 8.02 | 7.88 | 7.92 | 7.92 | -0.05 (-0.63%) | 6,262,853 |
| 15 Aug 2022 | CNY | 8 | 8 | 7.86 | 7.97 | 7.97 | -0.03 (-0.38%) | 9,508,856 |
| 12 Aug 2022 | CNY | 7.91 | 8.04 | 7.81 | 8 | 8 | +0.14 (+1.78%) | 11,294,484 |
| 11 Aug 2022 | CNY | 7.6 | 7.87 | 7.58 | 7.86 | 7.86 | +0.32 (+4.24%) | 11,299,601 |
| 10 Aug 2022 | CNY | 7.58 | 7.62 | 7.51 | 7.54 | 7.54 | -0.06 (-0.79%) | 4,163,900 |
| 9 Aug 2022 | CNY | 7.66 | 7.68 | 7.54 | 7.6 | 7.6 | -0.06 (-0.78%) | 4,645,074 |
| 8 Aug 2022 | CNY | 7.66 | 7.79 | 7.62 | 7.66 | 7.66 | -0.01 (-0.13%) | 6,027,916 |
| 5 Aug 2022 | CNY | 7.42 | 7.68 | 7.39 | 7.67 | 7.67 | +0.25 (+3.37%) | 6,231,586 |
| 4 Aug 2022 | CNY | 7.36 | 7.43 | 7.31 | 7.42 | 7.42 | +0.09 (+1.23%) | 5,389,275 |
| 3 Aug 2022 | CNY | 7.28 | 7.49 | 7.2 | 7.33 | 7.33 | +0.07 (+0.96%) | 8,091,222 |
| 2 Aug 2022 | CNY | 7.61 | 7.64 | 7.15 | 7.26 | 7.26 | -0.43 (-5.59%) | 12,610,530 |
| 1 Aug 2022 | CNY | 7.62 | 7.7 | 7.5 | 7.69 | 7.69 | +0.06 (+0.79%) | 6,445,276 |
| 29 Jul 2022 | CNY | 7.84 | 7.89 | 7.62 | 7.63 | 7.63 | -0.22 (-2.80%) | 10,150,800 |
| 28 Jul 2022 | CNY | 7.92 | 7.92 | 7.82 | 7.85 | 7.85 | +0.01 (+0.13%) | 6,104,879 |
| 27 Jul 2022 | CNY | 7.82 | 7.89 | 7.79 | 7.84 | 7.84 | -0.01 (-0.13%) | 5,178,846 |
| 26 Jul 2022 | CNY | 7.85 | 7.87 | 7.75 | 7.85 | 7.85 | +0.01 (+0.13%) | 4,816,656 |
| 25 Jul 2022 | CNY | 7.84 | 7.94 | 7.8 | 7.84 | 7.84 | 0.0 (0.0%) | 5,542,609 |
| 22 Jul 2022 | CNY | 7.94 | 8.1 | 7.75 | 7.84 | 7.84 | -0.1 (-1.26%) | 7,322,400 |
| 21 Jul 2022 | CNY | 7.96 | 8.03 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 6,302,656 |
| 20 Jul 2022 | CNY | 7.76 | 7.98 | 7.74 | 7.96 | 7.96 | +0.22 (+2.84%) | 10,166,658 |
| 19 Jul 2022 | CNY | 7.69 | 7.81 | 7.63 | 7.74 | 7.74 | +0.03 (+0.39%) | 6,424,587 |
| 18 Jul 2022 | CNY | 7.63 | 7.72 | 7.56 | 7.71 | 7.71 | +0.13 (+1.72%) | 6,857,854 |
| 15 Jul 2022 | CNY | 7.81 | 7.84 | 7.57 | 7.58 | 7.58 | -0.23 (-2.94%) | 7,461,830 |
| 14 Jul 2022 | CNY | 7.77 | 7.88 | 7.66 | 7.81 | 7.81 | +0.09 (+1.17%) | 7,511,457 |
| 13 Jul 2022 | CNY | 7.75 | 7.81 | 7.67 | 7.72 | 7.72 | -0.06 (-0.77%) | 6,311,924 |
