| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 7.95 | 8.17 | 7.95 | 8.02 | 8.02 | +0.02 (+0.25%) | 24,098,712 |
| 11 Aug 2022 | CNY | 7.98 | 8.17 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 29,675,485 |
| 10 Aug 2022 | CNY | 7.71 | 8.05 | 7.61 | 7.9 | 7.9 | +0.19 (+2.46%) | 45,231,358 |
| 9 Aug 2022 | CNY | 7.55 | 7.88 | 7.45 | 7.71 | 7.71 | +0.13 (+1.72%) | 31,122,290 |
| 8 Aug 2022 | CNY | 7.63 | 7.9 | 7.55 | 7.58 | 7.58 | +0.03 (+0.40%) | 34,070,599 |
| 5 Aug 2022 | CNY | 7.6 | 7.68 | 7.48 | 7.55 | 7.55 | -0.03 (-0.40%) | 21,417,179 |
| 4 Aug 2022 | CNY | 7.33 | 7.6 | 7.33 | 7.58 | 7.58 | +0.29 (+3.98%) | 29,569,074 |
| 3 Aug 2022 | CNY | 7.61 | 7.62 | 7.27 | 7.29 | 7.29 | -0.22 (-2.93%) | 31,876,726 |
| 2 Aug 2022 | CNY | 7.65 | 7.7 | 7.49 | 7.51 | 7.51 | -0.26 (-3.35%) | 43,671,753 |
| 1 Aug 2022 | CNY | 7.79 | 7.9 | 7.5 | 7.77 | 7.77 | 0.0 (0.0%) | 44,501,656 |
| 29 Jul 2022 | CNY | 7.73 | 7.87 | 7.61 | 7.77 | 7.77 | +0.07 (+0.91%) | 42,115,881 |
| 28 Jul 2022 | CNY | 7.54 | 7.85 | 7.42 | 7.7 | 7.7 | +0.17 (+2.26%) | 38,338,254 |
| 27 Jul 2022 | CNY | 7.5 | 7.67 | 7.35 | 7.53 | 7.53 | +0.04 (+0.53%) | 34,972,589 |
| 26 Jul 2022 | CNY | 7.05 | 7.65 | 7.05 | 7.49 | 7.49 | +0.4 (+5.64%) | 49,055,541 |
| 25 Jul 2022 | CNY | 6.98 | 7.2 | 6.94 | 7.09 | 7.09 | +0.11 (+1.58%) | 24,698,437 |
| 22 Jul 2022 | CNY | 7 | 7.07 | 6.89 | 6.98 | 6.98 | -0.02 (-0.29%) | 18,799,210 |
| 21 Jul 2022 | CNY | 7.2 | 7.22 | 7 | 7 | 7 | -0.2 (-2.78%) | 19,795,098 |
| 20 Jul 2022 | CNY | 7.24 | 7.37 | 7.2 | 7.2 | 7.2 | -0.04 (-0.55%) | 17,186,973 |
| 19 Jul 2022 | CNY | 7.23 | 7.3 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 25,430,766 |
| 18 Jul 2022 | CNY | 6.95 | 7.3 | 6.95 | 7.24 | 7.24 | +0.31 (+4.47%) | 40,988,564 |
| 15 Jul 2022 | CNY | 7.45 | 7.45 | 6.87 | 6.93 | 6.93 | -0.48 (-6.48%) | 60,935,729 |
| 14 Jul 2022 | CNY | 7.44 | 7.57 | 7.25 | 7.41 | 7.41 | -0.14 (-1.85%) | 33,547,610 |
| 13 Jul 2022 | CNY | 7.52 | 7.72 | 7.49 | 7.55 | 7.55 | +0.04 (+0.53%) | 31,574,592 |
| 12 Jul 2022 | CNY | 7.53 | 7.69 | 7.44 | 7.51 | 7.51 | -0.04 (-0.53%) | 28,212,843 |
| 11 Jul 2022 | CNY | 7.26 | 7.77 | 7.23 | 7.55 | 7.55 | +0.18 (+2.44%) | 39,350,413 |
| 8 Jul 2022 | CNY | 7.44 | 7.55 | 7.34 | 7.37 | 7.37 | -0.07 (-0.94%) | 22,493,634 |
| 7 Jul 2022 | CNY | 7.37 | 7.51 | 7.27 | 7.44 | 7.44 | +0.05 (+0.68%) | 25,759,799 |
| 6 Jul 2022 | CNY | 7.71 | 7.74 | 7.3 | 7.39 | 7.39 | -0.32 (-4.15%) | 42,822,090 |
| 5 Jul 2022 | CNY | 7.72 | 7.87 | 7.56 | 7.71 | 7.71 | -0.08 (-1.03%) | 50,206,391 |
| 4 Jul 2022 | CNY | 7.7 | 7.81 | 7.54 | 7.79 | 7.79 | +0.09 (+1.17%) | 49,601,735 |
