| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 8.38 | 8.4 | 8.28 | 8.32 | 8.32 | -0.06 (-0.72%) | 9,059,633 |
| 17 Aug 2022 | CNY | 8.25 | 8.43 | 8.2 | 8.38 | 8.38 | +0.13 (+1.58%) | 17,114,103 |
| 16 Aug 2022 | CNY | 8.28 | 8.31 | 8.22 | 8.25 | 8.25 | +0.03 (+0.36%) | 9,243,017 |
| 15 Aug 2022 | CNY | 8.28 | 8.29 | 8.17 | 8.22 | 8.22 | -0.07 (-0.84%) | 11,140,433 |
| 12 Aug 2022 | CNY | 8.28 | 8.35 | 8.25 | 8.29 | 8.29 | -0.04 (-0.48%) | 15,383,294 |
| 11 Aug 2022 | CNY | 8.05 | 8.36 | 8.01 | 8.33 | 8.33 | +0.35 (+4.39%) | 29,041,521 |
| 10 Aug 2022 | CNY | 7.96 | 8.05 | 7.93 | 7.98 | 7.98 | +0.02 (+0.25%) | 6,453,115 |
| 9 Aug 2022 | CNY | 8.03 | 8.08 | 7.93 | 7.96 | 7.96 | -0.06 (-0.75%) | 8,357,862 |
| 8 Aug 2022 | CNY | 7.84 | 8.06 | 7.8 | 8.02 | 8.02 | +0.15 (+1.91%) | 15,019,800 |
| 5 Aug 2022 | CNY | 7.69 | 7.9 | 7.65 | 7.87 | 7.87 | +0.18 (+2.34%) | 12,745,327 |
| 4 Aug 2022 | CNY | 7.64 | 7.71 | 7.59 | 7.69 | 7.69 | +0.13 (+1.72%) | 8,767,762 |
| 3 Aug 2022 | CNY | 7.63 | 7.75 | 7.52 | 7.56 | 7.56 | -0.07 (-0.92%) | 10,207,721 |
| 2 Aug 2022 | CNY | 7.9 | 7.92 | 7.55 | 7.63 | 7.63 | -0.35 (-4.39%) | 17,199,542 |
| 1 Aug 2022 | CNY | 8.03 | 8.04 | 7.94 | 7.98 | 7.98 | -0.05 (-0.62%) | 7,635,277 |
| 29 Jul 2022 | CNY | 8.1 | 8.16 | 8.02 | 8.03 | 8.03 | -0.09 (-1.11%) | 9,002,103 |
| 28 Jul 2022 | CNY | 8.04 | 8.17 | 8.04 | 8.12 | 8.12 | +0.11 (+1.37%) | 14,184,598 |
| 27 Jul 2022 | CNY | 7.92 | 8.07 | 7.92 | 8.01 | 8.01 | -0.02 (-0.25%) | 6,006,116 |
| 26 Jul 2022 | CNY | 8 | 8.09 | 7.95 | 8.03 | 8.03 | +0.04 (+0.50%) | 7,552,946 |
| 25 Jul 2022 | CNY | 8.05 | 8.13 | 7.94 | 7.99 | 7.99 | -0.09 (-1.11%) | 9,104,687 |
| 22 Jul 2022 | CNY | 8.1 | 8.25 | 8.01 | 8.08 | 8.08 | -0.04 (-0.49%) | 14,467,424 |
| 21 Jul 2022 | CNY | 8.18 | 8.35 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 17,852,711 |
| 20 Jul 2022 | CNY | 8.15 | 8.18 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 7,375,921 |
| 19 Jul 2022 | CNY | 8.09 | 8.16 | 7.99 | 8.12 | 8.12 | +0.04 (+0.50%) | 11,320,447 |
| 18 Jul 2022 | CNY | 7.87 | 8.09 | 7.87 | 8.08 | 8.08 | +0.22 (+2.80%) | 12,318,128 |
| 15 Jul 2022 | CNY | 8.14 | 8.18 | 7.86 | 7.86 | 7.86 | -0.34 (-4.15%) | 18,879,107 |
| 14 Jul 2022 | CNY | 8.25 | 8.29 | 8.16 | 8.2 | 8.2 | +0.05 (+0.61%) | 15,789,304 |
| 13 Jul 2022 | CNY | 8.13 | 8.21 | 8.1 | 8.15 | 8.15 | +0.03 (+0.37%) | 9,751,848 |
| 12 Jul 2022 | CNY | 8.09 | 8.26 | 8.08 | 8.12 | 8.12 | +0.02 (+0.25%) | 13,073,178 |
| 11 Jul 2022 | CNY | 8.12 | 8.17 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 8,688,674 |
| 8 Jul 2022 | CNY | 8.16 | 8.23 | 8.1 | 8.12 | 8.12 | -0.03 (-0.37%) | 10,093,844 |
