| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 8.66 | 8.8 | 8.57 | 8.64 | 8.64 | 0.0 (0.0%) | 12,994,534 |
| 18 Aug 2022 | CNY | 8.76 | 8.76 | 8.56 | 8.64 | 8.64 | -0.13 (-1.48%) | 11,785,820 |
| 17 Aug 2022 | CNY | 8.71 | 8.77 | 8.6 | 8.77 | 8.77 | +0.06 (+0.69%) | 10,221,739 |
| 16 Aug 2022 | CNY | 8.84 | 8.89 | 8.62 | 8.71 | 8.71 | -0.09 (-1.02%) | 14,177,600 |
| 15 Aug 2022 | CNY | 8.98 | 9.02 | 8.74 | 8.8 | 8.8 | -0.23 (-2.55%) | 20,831,735 |
| 12 Aug 2022 | CNY | 8.55 | 9.36 | 8.49 | 9.03 | 9.03 | +0.46 (+5.37%) | 37,647,648 |
| 11 Aug 2022 | CNY | 8.5 | 8.65 | 8.5 | 8.57 | 8.57 | +0.12 (+1.42%) | 11,582,225 |
| 10 Aug 2022 | CNY | 8.54 | 8.56 | 8.4 | 8.45 | 8.45 | -0.09 (-1.05%) | 7,899,200 |
| 9 Aug 2022 | CNY | 8.53 | 8.65 | 8.42 | 8.54 | 8.54 | 0.0 (0.0%) | 10,964,468 |
| 8 Aug 2022 | CNY | 8.54 | 8.56 | 8.39 | 8.54 | 8.54 | -0.04 (-0.47%) | 16,120,250 |
| 5 Aug 2022 | CNY | 8.06 | 8.65 | 8.06 | 8.58 | 8.58 | +0.58 (+7.25%) | 30,957,007 |
| 4 Aug 2022 | CNY | 7.86 | 8.02 | 7.86 | 8 | 8 | +0.17 (+2.17%) | 5,210,855 |
| 3 Aug 2022 | CNY | 7.78 | 8.05 | 7.78 | 7.83 | 7.83 | +0.02 (+0.26%) | 7,321,200 |
| 2 Aug 2022 | CNY | 8.18 | 8.21 | 7.65 | 7.81 | 7.81 | -0.42 (-5.10%) | 11,590,827 |
| 1 Aug 2022 | CNY | 8.21 | 8.28 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 4,860,763 |
| 29 Jul 2022 | CNY | 8.3 | 8.33 | 8.2 | 8.23 | 8.23 | -0.07 (-0.84%) | 5,954,710 |
| 28 Jul 2022 | CNY | 8.3 | 8.37 | 8.27 | 8.3 | 8.3 | +0.06 (+0.73%) | 7,995,330 |
| 27 Jul 2022 | CNY | 8.28 | 8.34 | 8.2 | 8.24 | 8.24 | -0.03 (-0.36%) | 6,134,096 |
| 26 Jul 2022 | CNY | 8.18 | 8.37 | 8.11 | 8.27 | 8.27 | +0.17 (+2.10%) | 9,735,746 |
| 25 Jul 2022 | CNY | 8.31 | 8.38 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,652,000 |
| 22 Jul 2022 | CNY | 8.29 | 8.35 | 8.1 | 8.18 | 8.18 | -0.07 (-0.85%) | 5,916,921 |
| 21 Jul 2022 | CNY | 8.29 | 8.37 | 8.24 | 8.25 | 8.25 | -0.05 (-0.60%) | 7,053,020 |
| 20 Jul 2022 | CNY | 8.25 | 8.31 | 8.12 | 8.3 | 8.3 | +0.11 (+1.34%) | 9,913,800 |
| 19 Jul 2022 | CNY | 7.94 | 8.2 | 7.92 | 8.19 | 8.19 | +0.24 (+3.02%) | 10,700,629 |
| 18 Jul 2022 | CNY | 7.75 | 7.96 | 7.73 | 7.95 | 7.95 | +0.28 (+3.65%) | 6,402,140 |
| 15 Jul 2022 | CNY | 7.85 | 7.88 | 7.65 | 7.67 | 7.67 | -0.19 (-2.42%) | 6,982,140 |
| 14 Jul 2022 | CNY | 7.99 | 7.99 | 7.85 | 7.86 | 7.86 | -0.1 (-1.26%) | 5,576,860 |
| 13 Jul 2022 | CNY | 7.87 | 7.99 | 7.87 | 7.96 | 7.96 | +0.1 (+1.27%) | 4,293,925 |
| 12 Jul 2022 | CNY | 8.07 | 8.09 | 7.85 | 7.86 | 7.86 | -0.19 (-2.36%) | 6,873,688 |
| 11 Jul 2022 | CNY | 8.2 | 8.24 | 7.98 | 8.05 | 8.05 | -0.15 (-1.83%) | 7,546,740 |
