| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.33 | 7.62 | 7.32 | 7.52 | 7.52 | +0.1 (+1.35%) | 29,978,248 |
| 12 Aug 2022 | CNY | 7.53 | 7.71 | 7.42 | 7.42 | 7.42 | -0.17 (-2.24%) | 34,188,983 |
| 11 Aug 2022 | CNY | 7.51 | 7.69 | 7.42 | 7.59 | 7.59 | +0.23 (+3.13%) | 43,704,869 |
| 10 Aug 2022 | CNY | 7.34 | 7.52 | 7.34 | 7.36 | 7.36 | -0.03 (-0.41%) | 35,402,084 |
| 9 Aug 2022 | CNY | 7.29 | 7.49 | 7.26 | 7.39 | 7.39 | +0.08 (+1.09%) | 40,400,940 |
| 8 Aug 2022 | CNY | 7.21 | 7.34 | 7.08 | 7.31 | 7.31 | +0.02 (+0.27%) | 29,343,400 |
| 5 Aug 2022 | CNY | 7.31 | 7.46 | 7.11 | 7.29 | 7.29 | -0.04 (-0.55%) | 39,346,530 |
| 4 Aug 2022 | CNY | 7.15 | 7.44 | 7.1 | 7.33 | 7.33 | +0.22 (+3.09%) | 43,091,806 |
| 3 Aug 2022 | CNY | 7.37 | 7.63 | 7.08 | 7.11 | 7.11 | -0.26 (-3.53%) | 52,153,912 |
| 2 Aug 2022 | CNY | 7.81 | 7.82 | 7.19 | 7.37 | 7.37 | -0.6 (-7.53%) | 67,824,490 |
| 1 Aug 2022 | CNY | 7.81 | 7.98 | 7.65 | 7.97 | 7.97 | +0.16 (+2.05%) | 38,434,844 |
| 29 Jul 2022 | CNY | 7.88 | 8.09 | 7.8 | 7.81 | 7.81 | -0.09 (-1.14%) | 49,364,648 |
| 28 Jul 2022 | CNY | 8 | 8.08 | 7.84 | 7.9 | 7.9 | -0.1 (-1.25%) | 50,978,787 |
| 27 Jul 2022 | CNY | 7.61 | 8.07 | 7.57 | 8 | 8 | +0.35 (+4.58%) | 66,349,951 |
| 26 Jul 2022 | CNY | 7.69 | 7.7 | 7.47 | 7.65 | 7.65 | 0.0 (0.0%) | 31,246,983 |
| 25 Jul 2022 | CNY | 7.92 | 8 | 7.59 | 7.65 | 7.65 | -0.27 (-3.41%) | 45,388,867 |
| 22 Jul 2022 | CNY | 8.07 | 8.23 | 7.78 | 7.92 | 7.92 | -0.11 (-1.37%) | 68,046,243 |
| 21 Jul 2022 | CNY | 8.03 | 8.11 | 7.89 | 8.03 | 8.03 | -0.04 (-0.50%) | 36,160,059 |
| 20 Jul 2022 | CNY | 7.97 | 8.13 | 7.82 | 8.07 | 8.07 | +0.02 (+0.25%) | 43,694,288 |
| 19 Jul 2022 | CNY | 8 | 8.26 | 7.86 | 8.05 | 8.05 | +0.1 (+1.26%) | 64,240,852 |
| 18 Jul 2022 | CNY | 7.82 | 7.95 | 7.61 | 7.95 | 7.95 | +0.16 (+2.05%) | 38,797,300 |
| 15 Jul 2022 | CNY | 7.87 | 7.9 | 7.71 | 7.79 | 7.79 | -0.11 (-1.39%) | 37,403,800 |
| 14 Jul 2022 | CNY | 7.39 | 7.96 | 7.32 | 7.9 | 7.9 | +0.45 (+6.04%) | 57,478,785 |
| 13 Jul 2022 | CNY | 7.26 | 7.47 | 7.2 | 7.45 | 7.45 | +0.23 (+3.19%) | 25,067,425 |
| 12 Jul 2022 | CNY | 7.3 | 7.54 | 7.21 | 7.22 | 7.22 | -0.04 (-0.55%) | 27,246,162 |
| 11 Jul 2022 | CNY | 7.46 | 7.56 | 7.12 | 7.26 | 7.26 | -0.34 (-4.47%) | 34,123,223 |
| 8 Jul 2022 | CNY | 7.88 | 7.97 | 7.57 | 7.6 | 7.6 | -0.23 (-2.94%) | 31,960,565 |
| 7 Jul 2022 | CNY | 7.65 | 7.9 | 7.42 | 7.83 | 7.83 | +0.17 (+2.22%) | 38,946,770 |
| 6 Jul 2022 | CNY | 7.88 | 7.96 | 7.5 | 7.66 | 7.66 | -0.3 (-3.77%) | 37,026,558 |
| 5 Jul 2022 | CNY | 7.99 | 8.11 | 7.76 | 7.96 | 7.96 | +0.08 (+1.02%) | 38,220,993 |
