| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2022 | CNY | 9.08 | 8.86 | 9.03 | 8.99 | 8.99 | 0.0 (0.0%) | 10,389,390 |
| 8 Aug 2022 | CNY | 9.02 | 8.87 | 8.96 | 8.99 | 8.99 | +0.03 (+0.33%) | 10,552,380 |
| 5 Aug 2022 | CNY | 8.96 | 8.58 | 8.62 | 8.96 | 8.96 | +0.45 (+5.29%) | 20,604,190 |
| 4 Aug 2022 | CNY | 8.55 | 8.36 | 8.4 | 8.51 | 8.51 | +0.18 (+2.16%) | 8,701,290 |
| 3 Aug 2022 | CNY | 8.67 | 8.29 | 8.39 | 8.33 | 8.33 | -0.07 (-0.83%) | 13,063,850 |
| 2 Aug 2022 | CNY | 8.78 | 8.24 | 8.77 | 8.4 | 8.4 | -0.47 (-5.30%) | 17,759,340 |
| 1 Aug 2022 | CNY | 8.97 | 8.77 | 8.85 | 8.87 | 8.87 | +0.01 (+0.11%) | 9,078,270 |
| 29 Jul 2022 | CNY | 8.96 | 8.82 | 8.91 | 8.86 | 8.86 | -0.05 (-0.56%) | 9,062,320 |
| 28 Jul 2022 | CNY | 9 | 8.86 | 8.86 | 8.91 | 8.91 | +0.06 (+0.68%) | 12,001,080 |
| 27 Jul 2022 | CNY | 8.93 | 8.79 | 8.87 | 8.85 | 8.85 | +0.02 (+0.23%) | 8,495,470 |
| 26 Jul 2022 | CNY | 8.92 | 8.65 | 8.69 | 8.83 | 8.83 | +0.15 (+1.73%) | 11,432,180 |
| 25 Jul 2022 | CNY | 9.02 | 8.63 | 8.76 | 8.68 | 8.68 | -0.01 (-0.12%) | 12,285,700 |
| 22 Jul 2022 | CNY | 8.91 | 8.61 | 8.85 | 8.69 | 8.69 | -0.11 (-1.25%) | 9,533,620 |
| 21 Jul 2022 | CNY | 8.99 | 8.79 | 8.91 | 8.8 | 8.8 | -0.13 (-1.46%) | 10,333,440 |
| 20 Jul 2022 | CNY | 8.95 | 8.74 | 8.82 | 8.93 | 8.93 | +0.14 (+1.59%) | 12,761,480 |
| 19 Jul 2022 | CNY | 8.79 | 8.5 | 8.58 | 8.79 | 8.79 | +0.25 (+2.93%) | 11,850,530 |
| 18 Jul 2022 | CNY | 8.56 | 8.23 | 8.28 | 8.54 | 8.54 | +0.32 (+3.89%) | 10,292,430 |
| 15 Jul 2022 | CNY | 8.57 | 8.2 | 8.55 | 8.22 | 8.22 | -0.33 (-3.86%) | 13,490,340 |
| 14 Jul 2022 | CNY | 8.69 | 8.55 | 8.68 | 8.55 | 8.55 | -0.11 (-1.27%) | 7,380,870 |
| 13 Jul 2022 | CNY | 8.7 | 8.61 | 8.66 | 8.66 | 8.66 | +0.04 (+0.46%) | 5,595,910 |
| 12 Jul 2022 | CNY | 8.82 | 8.61 | 8.77 | 8.62 | 8.62 | -0.16 (-1.82%) | 7,896,600 |
| 11 Jul 2022 | CNY | 8.92 | 8.72 | 8.88 | 8.78 | 8.78 | -0.14 (-1.57%) | 7,867,830 |
| 8 Jul 2022 | CNY | 9.08 | 8.88 | 9 | 8.92 | 8.92 | -0.03 (-0.34%) | 8,922,200 |
| 7 Jul 2022 | CNY | 9.03 | 8.91 | 8.97 | 8.95 | 8.95 | -0.02 (-0.22%) | 7,562,720 |
| 6 Jul 2022 | CNY | 9.07 | 8.78 | 9.01 | 8.97 | 8.97 | -0.08 (-0.88%) | 10,896,770 |
| 5 Jul 2022 | CNY | 9.24 | 8.96 | 9.24 | 9.05 | 9.05 | -0.14 (-1.52%) | 11,399,020 |
| 4 Jul 2022 | CNY | 9.31 | 9.15 | 9.19 | 9.19 | 9.19 | -0.05 (-0.54%) | 10,021,580 |
| 1 Jul 2022 | CNY | 9.44 | 9.17 | 9.42 | 9.24 | 9.24 | -0.12 (-1.28%) | 20,009,250 |
| 30 Jun 2022 | CNY | 9.38 | 9.06 | 9.12 | 9.36 | 9.36 | +0.25 (+2.74%) | 23,023,880 |
| 29 Jun 2022 | CNY | 9.45 | 9.06 | 9.13 | 9.11 | 9.11 | -0.05 (-0.55%) | 24,326,480 |
