| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 8.39 | 8.47 | 8.31 | 8.43 | 8.43 | +0.08 (+0.96%) | 1,740,400 |
| 17 Aug 2022 | CNY | 8.39 | 8.48 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,702,000 |
| 16 Aug 2022 | CNY | 8.36 | 8.53 | 8.33 | 8.36 | 8.36 | +0.03 (+0.36%) | 2,267,100 |
| 15 Aug 2022 | CNY | 8.2 | 8.4 | 8.14 | 8.33 | 8.33 | +0.14 (+1.71%) | 2,378,200 |
| 12 Aug 2022 | CNY | 8.27 | 8.37 | 8.19 | 8.19 | 8.19 | -0.07 (-0.85%) | 2,039,400 |
| 11 Aug 2022 | CNY | 8.2 | 8.36 | 8.2 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,619,000 |
| 10 Aug 2022 | CNY | 8.32 | 8.34 | 8.18 | 8.2 | 8.2 | -0.1 (-1.20%) | 2,212,700 |
| 9 Aug 2022 | CNY | 8.35 | 8.53 | 8.28 | 8.3 | 8.3 | -0.16 (-1.89%) | 1,823,400 |
| 8 Aug 2022 | CNY | 8.29 | 8.48 | 8.16 | 8.46 | 8.46 | +0.1 (+1.20%) | 2,765,020 |
| 5 Aug 2022 | CNY | 8.5 | 8.56 | 8.29 | 8.36 | 8.36 | -0.11 (-1.30%) | 2,177,100 |
| 4 Aug 2022 | CNY | 8.17 | 8.52 | 8.17 | 8.47 | 8.47 | +0.36 (+4.44%) | 3,376,001 |
| 3 Aug 2022 | CNY | 8.38 | 8.57 | 8.08 | 8.11 | 8.11 | -0.26 (-3.11%) | 4,151,001 |
| 2 Aug 2022 | CNY | 8.7 | 8.74 | 8.2 | 8.37 | 8.37 | -0.37 (-4.23%) | 5,185,300 |
| 1 Aug 2022 | CNY | 8.64 | 8.78 | 8.59 | 8.74 | 8.74 | +0.05 (+0.58%) | 2,284,100 |
| 29 Jul 2022 | CNY | 8.9 | 9 | 8.53 | 8.69 | 8.69 | -0.03 (-0.34%) | 3,385,200 |
| 28 Jul 2022 | CNY | 8.85 | 8.85 | 8.68 | 8.72 | 8.72 | -0.03 (-0.34%) | 1,561,400 |
| 27 Jul 2022 | CNY | 8.67 | 8.79 | 8.57 | 8.75 | 8.75 | +0.08 (+0.92%) | 1,888,362 |
| 26 Jul 2022 | CNY | 8.66 | 8.68 | 8.43 | 8.67 | 8.67 | +0.04 (+0.46%) | 1,743,200 |
| 25 Jul 2022 | CNY | 8.73 | 8.77 | 8.58 | 8.63 | 8.63 | -0.14 (-1.60%) | 2,000,800 |
| 22 Jul 2022 | CNY | 8.88 | 8.88 | 8.66 | 8.77 | 8.77 | +0.06 (+0.69%) | 1,527,105 |
| 21 Jul 2022 | CNY | 8.78 | 8.9 | 8.69 | 8.71 | 8.71 | -0.07 (-0.80%) | 2,561,599 |
| 20 Jul 2022 | CNY | 8.59 | 8.8 | 8.53 | 8.78 | 8.78 | +0.14 (+1.62%) | 2,665,305 |
| 19 Jul 2022 | CNY | 8.74 | 8.74 | 8.57 | 8.64 | 8.64 | -0.09 (-1.03%) | 2,373,700 |
| 18 Jul 2022 | CNY | 8.26 | 8.75 | 8.23 | 8.73 | 8.73 | +0.49 (+5.95%) | 5,220,100 |
| 15 Jul 2022 | CNY | 8.57 | 8.57 | 8.23 | 8.24 | 8.24 | -0.28 (-3.29%) | 2,498,100 |
| 14 Jul 2022 | CNY | 8.53 | 8.56 | 8.45 | 8.52 | 8.52 | +0.05 (+0.59%) | 2,067,600 |
| 13 Jul 2022 | CNY | 8.3 | 8.5 | 8.27 | 8.47 | 8.47 | +0.13 (+1.56%) | 1,993,600 |
| 12 Jul 2022 | CNY | 8.53 | 8.56 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 2,945,800 |
| 11 Jul 2022 | CNY | 8.55 | 8.62 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 2,844,204 |
| 8 Jul 2022 | CNY | 8.42 | 8.54 | 8.36 | 8.45 | 8.45 | +0.13 (+1.56%) | 2,454,100 |
