| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 7.28 | 7.32 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 7,153,514 |
| 17 Aug 2022 | CNY | 7.3 | 7.32 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 7,103,764 |
| 16 Aug 2022 | CNY | 7.16 | 7.37 | 7.13 | 7.29 | 7.29 | +0.15 (+2.10%) | 12,509,991 |
| 15 Aug 2022 | CNY | 7.15 | 7.18 | 7.04 | 7.14 | 7.14 | 0.0 (0.0%) | 7,947,251 |
| 12 Aug 2022 | CNY | 6.98 | 7.24 | 6.98 | 7.14 | 7.14 | +0.14 (+2.00%) | 12,185,110 |
| 11 Aug 2022 | CNY | 6.88 | 7.03 | 6.84 | 7 | 7 | +0.17 (+2.49%) | 9,432,793 |
| 10 Aug 2022 | CNY | 7 | 7.02 | 6.81 | 6.83 | 6.83 | -0.15 (-2.15%) | 9,100,855 |
| 9 Aug 2022 | CNY | 6.97 | 7.04 | 6.9 | 6.98 | 6.98 | +0.01 (+0.14%) | 6,409,934 |
| 8 Aug 2022 | CNY | 6.93 | 7 | 6.89 | 6.97 | 6.97 | 0.0 (0.0%) | 5,171,800 |
| 5 Aug 2022 | CNY | 6.92 | 6.97 | 6.87 | 6.97 | 6.97 | +0.05 (+0.72%) | 5,706,775 |
| 4 Aug 2022 | CNY | 6.9 | 6.96 | 6.79 | 6.92 | 6.92 | +0.07 (+1.02%) | 7,717,521 |
| 3 Aug 2022 | CNY | 6.83 | 6.95 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 8,287,615 |
| 2 Aug 2022 | CNY | 7.27 | 7.27 | 6.71 | 6.83 | 6.83 | -0.47 (-6.44%) | 14,221,267 |
| 1 Aug 2022 | CNY | 7.16 | 7.42 | 7.05 | 7.3 | 7.3 | +0.12 (+1.67%) | 14,159,322 |
| 29 Jul 2022 | CNY | 7.37 | 7.38 | 7.16 | 7.18 | 7.18 | -0.19 (-2.58%) | 10,809,800 |
| 28 Jul 2022 | CNY | 7.32 | 7.38 | 7.27 | 7.37 | 7.37 | +0.1 (+1.38%) | 8,524,473 |
| 27 Jul 2022 | CNY | 7.32 | 7.43 | 7.23 | 7.27 | 7.27 | -0.01 (-0.14%) | 7,108,782 |
| 26 Jul 2022 | CNY | 7.29 | 7.3 | 7.15 | 7.28 | 7.28 | +0.01 (+0.14%) | 5,228,315 |
| 25 Jul 2022 | CNY | 7.2 | 7.41 | 7.19 | 7.27 | 7.27 | +0.02 (+0.28%) | 7,584,225 |
| 22 Jul 2022 | CNY | 7.28 | 7.35 | 7.13 | 7.25 | 7.25 | -0.05 (-0.68%) | 7,935,762 |
| 21 Jul 2022 | CNY | 7.42 | 7.42 | 7.29 | 7.3 | 7.3 | -0.13 (-1.75%) | 7,797,775 |
| 20 Jul 2022 | CNY | 7.47 | 7.48 | 7.36 | 7.43 | 7.43 | 0.0 (0.0%) | 7,734,408 |
| 19 Jul 2022 | CNY | 7.32 | 7.5 | 7.31 | 7.43 | 7.43 | +0.12 (+1.64%) | 9,633,779 |
| 18 Jul 2022 | CNY | 7.15 | 7.35 | 7.11 | 7.31 | 7.31 | +0.16 (+2.24%) | 8,713,676 |
| 15 Jul 2022 | CNY | 7.42 | 7.42 | 7.15 | 7.15 | 7.15 | -0.26 (-3.51%) | 9,610,901 |
| 14 Jul 2022 | CNY | 7.48 | 7.49 | 7.34 | 7.41 | 7.41 | -0.09 (-1.20%) | 7,096,397 |
| 13 Jul 2022 | CNY | 7.42 | 7.57 | 7.41 | 7.5 | 7.5 | +0.08 (+1.08%) | 6,264,118 |
| 12 Jul 2022 | CNY | 7.58 | 7.58 | 7.4 | 7.42 | 7.42 | -0.2 (-2.62%) | 7,030,914 |
| 11 Jul 2022 | CNY | 7.48 | 7.65 | 7.26 | 7.62 | 7.62 | +0.14 (+1.87%) | 12,215,313 |
| 8 Jul 2022 | CNY | 7.79 | 7.82 | 7.45 | 7.48 | 7.48 | -0.27 (-3.48%) | 18,154,793 |
