| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2022 | CNY | 7.55 | 7.75 | 7.46 | 7.75 | 7.75 | +0.29 (+3.89%) | 2,050,976 |
| 3 Aug 2022 | CNY | 7.54 | 7.75 | 7.44 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,371,776 |
| 2 Aug 2022 | CNY | 7.96 | 7.96 | 7.41 | 7.53 | 7.53 | -0.47 (-5.88%) | 3,901,300 |
| 1 Aug 2022 | CNY | 8 | 8.03 | 7.86 | 8 | 8 | +0.04 (+0.50%) | 1,723,400 |
| 29 Jul 2022 | CNY | 7.99 | 8.09 | 7.94 | 7.96 | 7.96 | -0.05 (-0.62%) | 1,921,500 |
| 28 Jul 2022 | CNY | 8.04 | 8.1 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 1,855,400 |
| 27 Jul 2022 | CNY | 7.99 | 8.16 | 7.97 | 8.01 | 8.01 | +0.03 (+0.38%) | 1,998,000 |
| 26 Jul 2022 | CNY | 7.93 | 8 | 7.87 | 7.98 | 7.98 | +0.05 (+0.63%) | 1,750,000 |
| 25 Jul 2022 | CNY | 8.09 | 8.16 | 7.91 | 7.93 | 7.93 | -0.12 (-1.49%) | 1,908,200 |
| 22 Jul 2022 | CNY | 8.05 | 8.18 | 7.96 | 8.05 | 8.05 | -0.02 (-0.25%) | 2,313,300 |
| 21 Jul 2022 | CNY | 8.16 | 8.17 | 8 | 8.07 | 8.07 | -0.02 (-0.25%) | 2,130,100 |
| 20 Jul 2022 | CNY | 8.11 | 8.17 | 7.98 | 8.09 | 8.09 | +0.01 (+0.12%) | 1,972,900 |
| 19 Jul 2022 | CNY | 7.93 | 8.18 | 7.79 | 8.08 | 8.08 | +0.23 (+2.93%) | 4,182,900 |
| 18 Jul 2022 | CNY | 7.37 | 7.87 | 7.37 | 7.85 | 7.85 | +0.44 (+5.94%) | 4,114,600 |
| 15 Jul 2022 | CNY | 7.77 | 7.77 | 7.41 | 7.41 | 7.41 | -0.32 (-4.14%) | 2,869,000 |
| 14 Jul 2022 | CNY | 7.91 | 7.91 | 7.6 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,984,464 |
| 13 Jul 2022 | CNY | 7.48 | 7.78 | 7.46 | 7.75 | 7.75 | +0.29 (+3.89%) | 3,471,100 |
| 12 Jul 2022 | CNY | 7.75 | 7.88 | 7.43 | 7.46 | 7.46 | -0.37 (-4.73%) | 3,821,894 |
| 11 Jul 2022 | CNY | 8.02 | 8.03 | 7.78 | 7.83 | 7.83 | -0.2 (-2.49%) | 3,123,500 |
| 8 Jul 2022 | CNY | 7.58 | 8.18 | 7.58 | 8.03 | 8.03 | +0.4 (+5.24%) | 6,743,770 |
| 7 Jul 2022 | CNY | 7.54 | 7.68 | 7.52 | 7.63 | 7.63 | +0.08 (+1.06%) | 1,861,070 |
| 6 Jul 2022 | CNY | 7.67 | 7.75 | 7.5 | 7.55 | 7.55 | -0.12 (-1.56%) | 2,525,270 |
| 5 Jul 2022 | CNY | 7.9 | 7.99 | 7.56 | 7.67 | 7.67 | -0.21 (-2.66%) | 3,297,600 |
| 4 Jul 2022 | CNY | 7.98 | 7.98 | 7.72 | 7.88 | 7.88 | -0.04 (-0.51%) | 2,527,770 |
| 1 Jul 2022 | CNY | 7.94 | 8.04 | 7.88 | 7.92 | 7.92 | -0.03 (-0.38%) | 2,493,300 |
| 30 Jun 2022 | CNY | 7.99 | 8.14 | 7.92 | 7.95 | 7.95 | -0.03 (-0.38%) | 2,778,483 |
| 29 Jun 2022 | CNY | 8.2 | 8.25 | 7.96 | 7.98 | 7.98 | -0.2 (-2.44%) | 3,691,526 |
| 28 Jun 2022 | CNY | 8.06 | 8.22 | 7.97 | 8.18 | 8.18 | +0.12 (+1.49%) | 3,344,400 |
| 27 Jun 2022 | CNY | 8.12 | 8.15 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 2,419,000 |
| 24 Jun 2022 | CNY | 7.99 | 8.09 | 7.98 | 8.06 | 8.06 | +0.06 (+0.75%) | 2,230,484 |
