| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.8 | 7.85 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 2,356,800 |
| 12 Aug 2022 | CNY | 7.86 | 7.9 | 7.76 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,945,200 |
| 11 Aug 2022 | CNY | 7.85 | 7.93 | 7.81 | 7.87 | 7.87 | +0.02 (+0.25%) | 3,793,700 |
| 10 Aug 2022 | CNY | 7.86 | 7.89 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 2,243,000 |
| 9 Aug 2022 | CNY | 7.88 | 7.91 | 7.78 | 7.86 | 7.86 | -0.02 (-0.25%) | 1,805,210 |
| 8 Aug 2022 | CNY | 7.77 | 7.9 | 7.7 | 7.88 | 7.88 | +0.14 (+1.81%) | 1,959,201 |
| 5 Aug 2022 | CNY | 7.65 | 7.77 | 7.61 | 7.74 | 7.74 | +0.06 (+0.78%) | 2,013,100 |
| 4 Aug 2022 | CNY | 7.53 | 7.75 | 7.53 | 7.68 | 7.68 | +0.15 (+1.99%) | 3,043,187 |
| 3 Aug 2022 | CNY | 7.56 | 7.75 | 7.49 | 7.53 | 7.53 | -0.07 (-0.92%) | 2,576,975 |
| 2 Aug 2022 | CNY | 7.86 | 7.86 | 7.49 | 7.6 | 7.6 | -0.26 (-3.31%) | 4,933,375 |
| 1 Aug 2022 | CNY | 7.94 | 8 | 7.85 | 7.86 | 7.86 | -0.1 (-1.26%) | 2,425,201 |
| 29 Jul 2022 | CNY | 8.05 | 8.08 | 7.89 | 7.96 | 7.96 | -0.1 (-1.24%) | 3,740,067 |
| 28 Jul 2022 | CNY | 8.05 | 8.12 | 8.04 | 8.06 | 8.06 | 0.0 (0.0%) | 2,405,900 |
| 27 Jul 2022 | CNY | 8.1 | 8.11 | 8 | 8.06 | 8.06 | +0.01 (+0.12%) | 2,159,100 |
| 26 Jul 2022 | CNY | 8.16 | 8.16 | 7.95 | 8.05 | 8.05 | -0.08 (-0.98%) | 2,986,800 |
| 25 Jul 2022 | CNY | 8.06 | 8.18 | 8.02 | 8.13 | 8.13 | +0.11 (+1.37%) | 3,860,800 |
| 22 Jul 2022 | CNY | 7.98 | 8.1 | 7.96 | 8.02 | 8.02 | 0.0 (0.0%) | 2,023,500 |
| 21 Jul 2022 | CNY | 8.1 | 8.12 | 7.96 | 8.02 | 8.02 | -0.07 (-0.87%) | 2,499,000 |
| 20 Jul 2022 | CNY | 8.07 | 8.13 | 8.03 | 8.09 | 8.09 | +0.02 (+0.25%) | 2,543,074 |
| 19 Jul 2022 | CNY | 8.15 | 8.15 | 8 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,999,301 |
| 18 Jul 2022 | CNY | 7.91 | 8.19 | 7.88 | 8.1 | 8.1 | +0.19 (+2.40%) | 3,705,151 |
| 15 Jul 2022 | CNY | 8.25 | 8.27 | 7.9 | 7.91 | 7.91 | -0.2 (-2.47%) | 4,247,553 |
| 14 Jul 2022 | CNY | 8.09 | 8.2 | 8.06 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,153,400 |
| 13 Jul 2022 | CNY | 7.95 | 8.25 | 7.85 | 8.09 | 8.09 | +0.19 (+2.41%) | 5,185,400 |
| 12 Jul 2022 | CNY | 7.96 | 8.15 | 7.88 | 7.9 | 7.9 | -0.05 (-0.63%) | 5,718,000 |
| 11 Jul 2022 | CNY | 7.81 | 8.07 | 7.77 | 7.95 | 7.95 | +0.14 (+1.79%) | 7,574,186 |
| 8 Jul 2022 | CNY | 7.56 | 7.87 | 7.55 | 7.81 | 7.81 | +0.23 (+3.03%) | 5,350,409 |
| 7 Jul 2022 | CNY | 7.69 | 7.76 | 7.55 | 7.58 | 7.58 | -0.09 (-1.17%) | 2,290,907 |
| 6 Jul 2022 | CNY | 7.92 | 7.98 | 7.63 | 7.67 | 7.67 | -0.26 (-3.28%) | 4,404,407 |
| 5 Jul 2022 | CNY | 7.82 | 7.95 | 7.74 | 7.93 | 7.93 | +0.08 (+1.02%) | 6,013,476 |
