| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2022 | CNY | 8.84 | 9.1 | 8.63 | 8.8 | 8.8 | +0.2 (+2.33%) | 11,586,967 |
| 3 Aug 2022 | CNY | 8.06 | 8.85 | 8.05 | 8.6 | 8.6 | +0.45 (+5.52%) | 13,539,255 |
| 2 Aug 2022 | CNY | 8.75 | 8.76 | 8.1 | 8.15 | 8.15 | -0.7 (-7.91%) | 10,644,099 |
| 1 Aug 2022 | CNY | 8.99 | 9.11 | 8.76 | 8.85 | 8.85 | -0.13 (-1.45%) | 11,098,799 |
| 29 Jul 2022 | CNY | 8.53 | 9.09 | 8.49 | 8.98 | 8.98 | +0.44 (+5.15%) | 16,952,144 |
| 28 Jul 2022 | CNY | 8.51 | 8.72 | 8.46 | 8.54 | 8.54 | +0.11 (+1.30%) | 7,544,300 |
| 27 Jul 2022 | CNY | 8.63 | 8.63 | 8.39 | 8.43 | 8.43 | -0.14 (-1.63%) | 4,951,700 |
| 26 Jul 2022 | CNY | 8.39 | 8.57 | 8.33 | 8.57 | 8.57 | +0.13 (+1.54%) | 5,119,700 |
| 25 Jul 2022 | CNY | 8.64 | 8.66 | 8.36 | 8.44 | 8.44 | -0.14 (-1.63%) | 4,702,317 |
| 22 Jul 2022 | CNY | 8.67 | 8.8 | 8.43 | 8.58 | 8.58 | -0.12 (-1.38%) | 8,922,500 |
| 21 Jul 2022 | CNY | 8.8 | 8.98 | 8.7 | 8.7 | 8.7 | -0.18 (-2.03%) | 8,165,594 |
| 20 Jul 2022 | CNY | 9.05 | 9.09 | 8.76 | 8.88 | 8.88 | -0.22 (-2.42%) | 11,441,200 |
| 19 Jul 2022 | CNY | 8.71 | 9.25 | 8.66 | 9.1 | 9.1 | +0.39 (+4.48%) | 16,453,044 |
| 18 Jul 2022 | CNY | 8.67 | 8.87 | 8.6 | 8.71 | 8.71 | +0.01 (+0.11%) | 12,500,400 |
| 15 Jul 2022 | CNY | 9.08 | 9.42 | 8.7 | 8.7 | 8.7 | -0.52 (-5.64%) | 17,903,243 |
| 14 Jul 2022 | CNY | 8.77 | 9.57 | 8.65 | 9.22 | 9.22 | +0.28 (+3.13%) | 19,423,620 |
| 13 Jul 2022 | CNY | 8.83 | 9.1 | 8.63 | 8.94 | 8.94 | 0.0 (0.0%) | 18,288,366 |
| 12 Jul 2022 | CNY | 8.21 | 9.06 | 8.1 | 8.94 | 8.94 | +0.57 (+6.81%) | 27,729,079 |
| 11 Jul 2022 | CNY | 7.98 | 8.46 | 7.78 | 8.37 | 8.37 | +0.34 (+4.23%) | 20,617,951 |
| 8 Jul 2022 | CNY | 7.68 | 8.32 | 7.64 | 8.03 | 8.03 | +0.52 (+6.92%) | 20,405,015 |
| 7 Jul 2022 | CNY | 7.4 | 7.53 | 7.4 | 7.51 | 7.51 | +0.08 (+1.08%) | 2,919,545 |
| 6 Jul 2022 | CNY | 7.46 | 7.59 | 7.36 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,668,700 |
| 5 Jul 2022 | CNY | 7.65 | 7.72 | 7.42 | 7.5 | 7.5 | -0.2 (-2.60%) | 4,457,300 |
| 4 Jul 2022 | CNY | 7.66 | 7.72 | 7.57 | 7.7 | 7.7 | +0.04 (+0.52%) | 2,449,100 |
| 1 Jul 2022 | CNY | 7.74 | 7.78 | 7.6 | 7.66 | 7.66 | -0.05 (-0.65%) | 2,989,045 |
| 30 Jun 2022 | CNY | 7.83 | 7.88 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 3,324,158 |
| 29 Jun 2022 | CNY | 7.9 | 7.94 | 7.72 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,835,200 |
| 28 Jun 2022 | CNY | 7.74 | 7.92 | 7.66 | 7.9 | 7.9 | +0.15 (+1.94%) | 4,550,100 |
| 27 Jun 2022 | CNY | 7.72 | 7.8 | 7.64 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,555,030 |
| 24 Jun 2022 | CNY | 7.67 | 7.77 | 7.67 | 7.71 | 7.71 | +0.04 (+0.52%) | 3,967,372 |
