| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 7.75 | 7.89 | 7.71 | 7.8 | 7.8 | +0.03 (+0.39%) | 19,835,287 |
| 19 Aug 2022 | CNY | 7.93 | 7.95 | 7.77 | 7.77 | 7.77 | -0.15 (-1.89%) | 22,074,173 |
| 18 Aug 2022 | CNY | 8.08 | 8.11 | 7.91 | 7.92 | 7.92 | -0.19 (-2.34%) | 25,645,375 |
| 17 Aug 2022 | CNY | 8.05 | 8.13 | 7.96 | 8.11 | 8.11 | +0.03 (+0.37%) | 29,903,395 |
| 16 Aug 2022 | CNY | 8.06 | 8.24 | 8.05 | 8.08 | 8.08 | +0.02 (+0.25%) | 32,500,574 |
| 15 Aug 2022 | CNY | 8.11 | 8.22 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 34,117,987 |
| 12 Aug 2022 | CNY | 8.44 | 8.45 | 8.1 | 8.18 | 8.18 | -0.26 (-3.08%) | 61,804,377 |
| 11 Aug 2022 | CNY | 8.81 | 8.81 | 8.38 | 8.44 | 8.44 | +0.18 (+2.18%) | 131,494,883 |
| 10 Aug 2022 | CNY | 8.09 | 8.26 | 7.96 | 8.26 | 8.26 | +0.75 (+9.99%) | 45,756,817 |
| 9 Aug 2022 | CNY | 7.54 | 7.68 | 7.51 | 7.51 | 7.51 | -0.03 (-0.40%) | 14,787,935 |
| 8 Aug 2022 | CNY | 7.45 | 7.55 | 7.41 | 7.54 | 7.54 | +0.06 (+0.80%) | 10,070,504 |
| 5 Aug 2022 | CNY | 7.39 | 7.49 | 7.35 | 7.48 | 7.48 | +0.09 (+1.22%) | 13,565,909 |
| 4 Aug 2022 | CNY | 7.44 | 7.48 | 7.26 | 7.39 | 7.39 | -0.05 (-0.67%) | 18,841,091 |
| 3 Aug 2022 | CNY | 7.49 | 7.84 | 7.41 | 7.44 | 7.44 | -0.12 (-1.59%) | 27,581,161 |
| 2 Aug 2022 | CNY | 7.84 | 7.84 | 7.4 | 7.56 | 7.56 | -0.39 (-4.91%) | 37,441,684 |
| 1 Aug 2022 | CNY | 7.82 | 7.98 | 7.7 | 7.95 | 7.95 | +0.07 (+0.89%) | 28,296,220 |
| 29 Jul 2022 | CNY | 7.85 | 7.93 | 7.82 | 7.88 | 7.88 | +0.03 (+0.38%) | 16,924,515 |
| 28 Jul 2022 | CNY | 7.86 | 7.95 | 7.84 | 7.85 | 7.85 | +0.01 (+0.13%) | 14,801,506 |
| 27 Jul 2022 | CNY | 7.93 | 7.98 | 7.81 | 7.84 | 7.84 | -0.1 (-1.26%) | 17,886,618 |
| 26 Jul 2022 | CNY | 7.9 | 7.96 | 7.81 | 7.94 | 7.94 | +0.02 (+0.25%) | 17,622,428 |
| 25 Jul 2022 | CNY | 8.09 | 8.09 | 7.8 | 7.92 | 7.92 | -0.17 (-2.10%) | 26,185,686 |
| 22 Jul 2022 | CNY | 8.13 | 8.22 | 8.05 | 8.09 | 8.09 | -0.03 (-0.37%) | 26,605,550 |
| 21 Jul 2022 | CNY | 8.13 | 8.21 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 24,248,664 |
| 20 Jul 2022 | CNY | 8.04 | 8.28 | 8.02 | 8.14 | 8.14 | +0.09 (+1.12%) | 25,320,521 |
| 19 Jul 2022 | CNY | 8.01 | 8.22 | 7.98 | 8.05 | 8.05 | +0.06 (+0.75%) | 30,659,019 |
| 18 Jul 2022 | CNY | 7.78 | 8.02 | 7.78 | 7.99 | 7.99 | +0.23 (+2.96%) | 27,023,164 |
| 15 Jul 2022 | CNY | 8.07 | 8.27 | 7.73 | 7.76 | 7.76 | -0.36 (-4.43%) | 46,555,552 |
| 14 Jul 2022 | CNY | 8.18 | 8.25 | 8.08 | 8.12 | 8.12 | -0.12 (-1.46%) | 27,099,986 |
| 13 Jul 2022 | CNY | 8.18 | 8.28 | 8.06 | 8.24 | 8.24 | +0.05 (+0.61%) | 26,872,457 |
| 12 Jul 2022 | CNY | 8.17 | 8.37 | 8.13 | 8.19 | 8.19 | +0.02 (+0.24%) | 26,070,161 |
