| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | CNY | 7.32 | 7.34 | 7.09 | 7.16 | 7.16 | -0.12 (-1.65%) | 17,854,615 |
| 24 Aug 2022 | CNY | 7.58 | 7.6 | 7.25 | 7.28 | 7.28 | -0.29 (-3.83%) | 26,601,728 |
| 23 Aug 2022 | CNY | 7.61 | 7.67 | 7.53 | 7.57 | 7.57 | -0.11 (-1.43%) | 21,580,956 |
| 22 Aug 2022 | CNY | 7.55 | 7.71 | 7.49 | 7.68 | 7.68 | +0.14 (+1.86%) | 34,589,181 |
| 19 Aug 2022 | CNY | 7.41 | 7.62 | 7.37 | 7.54 | 7.54 | +0.13 (+1.75%) | 32,665,958 |
| 18 Aug 2022 | CNY | 7.54 | 7.56 | 7.36 | 7.41 | 7.41 | -0.13 (-1.72%) | 22,728,079 |
| 17 Aug 2022 | CNY | 7.57 | 7.69 | 7.5 | 7.54 | 7.54 | -0.03 (-0.40%) | 31,450,827 |
| 16 Aug 2022 | CNY | 7.31 | 7.58 | 7.31 | 7.57 | 7.57 | +0.27 (+3.70%) | 37,962,345 |
| 15 Aug 2022 | CNY | 7.4 | 7.41 | 7.2 | 7.3 | 7.3 | -0.12 (-1.62%) | 27,097,133 |
| 12 Aug 2022 | CNY | 7.48 | 7.52 | 7.42 | 7.42 | 7.42 | -0.08 (-1.07%) | 21,968,305 |
| 11 Aug 2022 | CNY | 7.48 | 7.52 | 7.45 | 7.5 | 7.5 | +0.03 (+0.40%) | 24,735,083 |
| 10 Aug 2022 | CNY | 7.56 | 7.57 | 7.42 | 7.47 | 7.47 | -0.17 (-2.23%) | 29,090,208 |
| 9 Aug 2022 | CNY | 7.5 | 7.83 | 7.48 | 7.64 | 7.64 | +0.14 (+1.87%) | 41,346,385 |
| 8 Aug 2022 | CNY | 7.4 | 7.5 | 7.36 | 7.5 | 7.5 | +0.05 (+0.67%) | 23,125,138 |
| 5 Aug 2022 | CNY | 7.53 | 7.54 | 7.36 | 7.45 | 7.45 | -0.04 (-0.53%) | 26,510,993 |
| 4 Aug 2022 | CNY | 7.5 | 7.55 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 27,843,337 |
| 3 Aug 2022 | CNY | 7.4 | 7.65 | 7.33 | 7.43 | 7.43 | +0.08 (+1.09%) | 40,158,929 |
| 2 Aug 2022 | CNY | 7.9 | 7.91 | 7.33 | 7.35 | 7.35 | -0.67 (-8.35%) | 54,314,480 |
| 1 Aug 2022 | CNY | 7.97 | 8.03 | 7.63 | 8.02 | 8.02 | +0.12 (+1.52%) | 45,754,431 |
| 29 Jul 2022 | CNY | 7.98 | 8.07 | 7.88 | 7.9 | 7.9 | -0.07 (-0.88%) | 37,096,661 |
| 28 Jul 2022 | CNY | 8.11 | 8.15 | 7.96 | 7.97 | 7.97 | -0.1 (-1.24%) | 46,721,425 |
| 27 Jul 2022 | CNY | 8.01 | 8.24 | 7.93 | 8.07 | 8.07 | -0.02 (-0.25%) | 51,167,512 |
| 26 Jul 2022 | CNY | 8.3 | 8.33 | 7.91 | 8.09 | 8.09 | -0.15 (-1.82%) | 64,931,632 |
| 25 Jul 2022 | CNY | 8.68 | 8.71 | 8.08 | 8.24 | 8.24 | -0.52 (-5.94%) | 88,021,843 |
| 22 Jul 2022 | CNY | 8.25 | 9 | 8.2 | 8.76 | 8.76 | +0.45 (+5.42%) | 127,148,141 |
| 21 Jul 2022 | CNY | 8.42 | 8.48 | 8.17 | 8.31 | 8.31 | -0.31 (-3.60%) | 90,741,948 |
| 20 Jul 2022 | CNY | 9.2 | 9.3 | 8.33 | 8.62 | 8.62 | -0.28 (-3.15%) | 132,301,246 |
| 19 Jul 2022 | CNY | 9.4 | 9.46 | 8.82 | 8.9 | 8.9 | -1.02 (-10.28%) | 151,305,210 |
| 18 Jul 2022 | CNY | 9.16 | 10.38 | 8.88 | 9.92 | 9.92 | +1.24 (+14.29%) | 169,086,178 |
| 15 Jul 2022 | CNY | 9.18 | 9.72 | 8.64 | 8.68 | 8.68 | -0.49 (-5.34%) | 158,696,573 |
