| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 8.19 | 8.34 | 8.12 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,782,750 |
| 19 Aug 2022 | CNY | 8.42 | 8.49 | 8.17 | 8.2 | 8.2 | -0.16 (-1.91%) | 3,884,700 |
| 18 Aug 2022 | CNY | 8.24 | 8.39 | 8.18 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,531,550 |
| 17 Aug 2022 | CNY | 8.31 | 8.38 | 8.21 | 8.28 | 8.28 | -0.02 (-0.24%) | 2,205,126 |
| 16 Aug 2022 | CNY | 8.23 | 8.3 | 8.19 | 8.3 | 8.3 | +0.11 (+1.34%) | 2,444,300 |
| 15 Aug 2022 | CNY | 8.28 | 8.33 | 8.12 | 8.19 | 8.19 | -0.1 (-1.21%) | 2,853,200 |
| 12 Aug 2022 | CNY | 8.44 | 8.46 | 8.25 | 8.29 | 8.29 | -0.09 (-1.07%) | 2,641,000 |
| 11 Aug 2022 | CNY | 8.34 | 8.44 | 8.29 | 8.38 | 8.38 | +0.07 (+0.84%) | 3,357,792 |
| 10 Aug 2022 | CNY | 8.35 | 8.38 | 8.27 | 8.31 | 8.31 | -0.02 (-0.24%) | 3,561,592 |
| 9 Aug 2022 | CNY | 8.33 | 8.39 | 8.24 | 8.33 | 8.33 | 0.0 (0.0%) | 2,556,600 |
| 8 Aug 2022 | CNY | 8.23 | 8.41 | 8.16 | 8.33 | 8.33 | +0.1 (+1.22%) | 2,851,100 |
| 5 Aug 2022 | CNY | 8.12 | 8.23 | 8.06 | 8.23 | 8.23 | +0.1 (+1.23%) | 3,335,950 |
| 4 Aug 2022 | CNY | 7.87 | 8.17 | 7.8 | 8.13 | 8.13 | +0.33 (+4.23%) | 4,972,566 |
| 3 Aug 2022 | CNY | 7.89 | 8.17 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 2,816,200 |
| 2 Aug 2022 | CNY | 8.11 | 8.11 | 7.71 | 7.82 | 7.82 | -0.33 (-4.05%) | 3,144,544 |
| 1 Aug 2022 | CNY | 8.12 | 8.22 | 8.08 | 8.15 | 8.15 | +0.03 (+0.37%) | 1,984,766 |
| 29 Jul 2022 | CNY | 8.22 | 8.25 | 8.09 | 8.12 | 8.12 | -0.07 (-0.85%) | 2,306,243 |
| 28 Jul 2022 | CNY | 8.17 | 8.28 | 8.11 | 8.19 | 8.19 | +0.03 (+0.37%) | 3,302,000 |
| 27 Jul 2022 | CNY | 8 | 8.18 | 7.97 | 8.16 | 8.16 | +0.12 (+1.49%) | 2,397,328 |
| 26 Jul 2022 | CNY | 7.94 | 8.05 | 7.81 | 8.04 | 8.04 | +0.13 (+1.64%) | 1,771,921 |
| 25 Jul 2022 | CNY | 7.93 | 8.05 | 7.87 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,734,700 |
| 22 Jul 2022 | CNY | 8.05 | 8.06 | 7.86 | 7.94 | 7.94 | -0.05 (-0.63%) | 1,953,100 |
| 21 Jul 2022 | CNY | 7.95 | 8.14 | 7.94 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,381,600 |
| 20 Jul 2022 | CNY | 7.99 | 8.07 | 7.92 | 8 | 8 | +0.06 (+0.76%) | 2,378,650 |
| 19 Jul 2022 | CNY | 7.88 | 8 | 7.8 | 7.94 | 7.94 | +0.11 (+1.40%) | 3,827,538 |
| 18 Jul 2022 | CNY | 7.48 | 7.92 | 7.48 | 7.83 | 7.83 | +0.32 (+4.26%) | 5,305,300 |
| 15 Jul 2022 | CNY | 7.67 | 7.88 | 7.51 | 7.51 | 7.51 | -0.25 (-3.22%) | 3,519,750 |
| 14 Jul 2022 | CNY | 7.77 | 7.84 | 7.65 | 7.76 | 7.76 | +0.04 (+0.52%) | 2,255,000 |
| 13 Jul 2022 | CNY | 7.51 | 7.73 | 7.45 | 7.72 | 7.72 | +0.22 (+2.93%) | 2,001,500 |
| 12 Jul 2022 | CNY | 7.73 | 7.73 | 7.49 | 7.5 | 7.5 | -0.24 (-3.10%) | 1,801,500 |
