| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 8.7 | 8.52 | 8.63 | 8.69 | 8.69 | +0.12 (+1.40%) | 1,124,460 |
| 5 Aug 2022 | CNY | 8.65 | 8.46 | 8.65 | 8.57 | 8.57 | +0.04 (+0.47%) | 1,021,700 |
| 4 Aug 2022 | CNY | 8.58 | 8.35 | 8.48 | 8.53 | 8.53 | +0.13 (+1.55%) | 1,958,120 |
| 3 Aug 2022 | CNY | 8.74 | 8.4 | 8.44 | 8.4 | 8.4 | -0.1 (-1.18%) | 2,561,760 |
| 2 Aug 2022 | CNY | 8.81 | 8.33 | 8.8 | 8.5 | 8.5 | -0.55 (-6.08%) | 4,434,020 |
| 1 Aug 2022 | CNY | 9.39 | 8.83 | 8.97 | 9.05 | 9.05 | +0.13 (+1.46%) | 3,518,300 |
| 29 Jul 2022 | CNY | 9.17 | 8.89 | 9.17 | 8.92 | 8.92 | -0.25 (-2.73%) | 2,566,600 |
| 28 Jul 2022 | CNY | 9.28 | 9.07 | 9.26 | 9.17 | 9.17 | -0.02 (-0.22%) | 1,742,300 |
| 27 Jul 2022 | CNY | 9.42 | 9.17 | 9.35 | 9.19 | 9.19 | -0.17 (-1.82%) | 1,525,820 |
| 26 Jul 2022 | CNY | 9.38 | 9.23 | 9.35 | 9.36 | 9.36 | +0.01 (+0.11%) | 1,217,300 |
| 25 Jul 2022 | CNY | 9.51 | 9.24 | 9.51 | 9.35 | 9.35 | +0.05 (+0.54%) | 1,010,400 |
| 22 Jul 2022 | CNY | 9.47 | 9.17 | 9.37 | 9.3 | 9.3 | -0.03 (-0.32%) | 1,387,640 |
| 21 Jul 2022 | CNY | 9.59 | 9.33 | 9.48 | 9.33 | 9.33 | -0.17 (-1.79%) | 1,057,980 |
| 20 Jul 2022 | CNY | 9.62 | 9.43 | 9.5 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,199,120 |
| 19 Jul 2022 | CNY | 9.61 | 9.42 | 9.56 | 9.52 | 9.52 | -0.02 (-0.21%) | 1,131,300 |
| 18 Jul 2022 | CNY | 9.59 | 9.31 | 9.33 | 9.54 | 9.54 | +0.21 (+2.25%) | 1,431,440 |
| 15 Jul 2022 | CNY | 9.54 | 9.24 | 9.5 | 9.33 | 9.33 | -0.17 (-1.79%) | 1,773,200 |
| 14 Jul 2022 | CNY | 9.7 | 9.46 | 9.6 | 9.5 | 9.5 | -0.13 (-1.35%) | 1,370,800 |
| 13 Jul 2022 | CNY | 9.67 | 9.55 | 9.59 | 9.63 | 9.63 | +0.02 (+0.21%) | 1,191,900 |
| 12 Jul 2022 | CNY | 10.08 | 9.59 | 10.05 | 9.61 | 9.61 | -0.4 (-4.00%) | 2,796,000 |
| 11 Jul 2022 | CNY | 10.15 | 9.75 | 9.86 | 10.01 | 10.01 | +0.15 (+1.52%) | 4,147,500 |
| 8 Jul 2022 | CNY | 9.88 | 9.62 | 9.77 | 9.86 | 9.86 | +0.12 (+1.23%) | 1,531,750 |
| 7 Jul 2022 | CNY | 9.86 | 9.6 | 9.71 | 9.74 | 9.74 | +0.04 (+0.41%) | 1,441,200 |
| 6 Jul 2022 | CNY | 9.86 | 9.62 | 9.85 | 9.7 | 9.7 | -0.1 (-1.02%) | 1,513,530 |
| 5 Jul 2022 | CNY | 9.96 | 9.73 | 9.9 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,691,480 |
| 4 Jul 2022 | CNY | 9.96 | 9.64 | 9.69 | 9.9 | 9.9 | +0.14 (+1.43%) | 1,755,300 |
| 1 Jul 2022 | CNY | 9.95 | 9.71 | 9.85 | 9.76 | 9.76 | -0.09 (-0.91%) | 1,706,900 |
| 30 Jun 2022 | CNY | 9.91 | 9.68 | 9.82 | 9.85 | 9.85 | +0.03 (+0.31%) | 2,608,960 |
| 29 Jun 2022 | CNY | 10.09 | 9.76 | 9.9 | 9.82 | 9.82 | -0.05 (-0.51%) | 2,963,640 |
| 28 Jun 2022 | CNY | 9.94 | 9.6 | 9.8 | 9.87 | 9.87 | +0.08 (+0.82%) | 4,087,980 |
