| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 7.12 | 7.19 | 7.01 | 7.11 | 7.11 | -0.03 (-0.42%) | 24,303,774 |
| 16 Aug 2022 | CNY | 6.98 | 7.25 | 6.98 | 7.14 | 7.14 | +0.13 (+1.85%) | 31,125,933 |
| 15 Aug 2022 | CNY | 6.96 | 7.07 | 6.91 | 7.01 | 7.01 | -0.02 (-0.28%) | 14,517,547 |
| 12 Aug 2022 | CNY | 7.07 | 7.11 | 7.01 | 7.03 | 7.03 | -0.09 (-1.26%) | 18,123,494 |
| 11 Aug 2022 | CNY | 7.17 | 7.18 | 7.01 | 7.12 | 7.12 | -0.14 (-1.93%) | 30,656,950 |
| 10 Aug 2022 | CNY | 6.9 | 7.34 | 6.9 | 7.26 | 7.26 | +0.36 (+5.22%) | 44,948,424 |
| 9 Aug 2022 | CNY | 7.05 | 7.2 | 6.88 | 6.9 | 6.9 | -0.11 (-1.57%) | 27,572,425 |
| 8 Aug 2022 | CNY | 6.9 | 7.02 | 6.71 | 7.01 | 7.01 | +0.08 (+1.15%) | 21,951,796 |
| 5 Aug 2022 | CNY | 7.11 | 7.18 | 6.86 | 6.93 | 6.93 | -0.22 (-3.08%) | 32,404,987 |
| 4 Aug 2022 | CNY | 7.23 | 7.4 | 6.9 | 7.15 | 7.15 | -0.18 (-2.46%) | 39,371,078 |
| 3 Aug 2022 | CNY | 7.4 | 7.93 | 7.2 | 7.33 | 7.33 | -0.32 (-4.18%) | 47,292,080 |
| 2 Aug 2022 | CNY | 8.01 | 8.02 | 7.59 | 7.65 | 7.65 | -0.57 (-6.93%) | 49,659,990 |
| 1 Aug 2022 | CNY | 7.9 | 8.24 | 7.57 | 8.22 | 8.22 | +0.33 (+4.18%) | 70,097,678 |
| 29 Jul 2022 | CNY | 7.74 | 7.92 | 7.67 | 7.89 | 7.89 | +0.14 (+1.81%) | 45,936,514 |
| 28 Jul 2022 | CNY | 7.8 | 7.97 | 7.69 | 7.75 | 7.75 | -0.07 (-0.90%) | 46,078,335 |
| 27 Jul 2022 | CNY | 7.79 | 7.94 | 7.66 | 7.82 | 7.82 | -0.03 (-0.38%) | 40,859,740 |
| 26 Jul 2022 | CNY | 7.71 | 7.85 | 7.5 | 7.85 | 7.85 | +0.15 (+1.95%) | 48,929,936 |
| 25 Jul 2022 | CNY | 8.06 | 8.1 | 7.6 | 7.7 | 7.7 | -0.44 (-5.41%) | 55,318,889 |
| 22 Jul 2022 | CNY | 8.35 | 8.45 | 8.05 | 8.14 | 8.14 | -0.13 (-1.57%) | 80,210,953 |
| 21 Jul 2022 | CNY | 9.1 | 9.39 | 8.2 | 8.27 | 8.27 | -0.42 (-4.83%) | 146,397,687 |
| 20 Jul 2022 | CNY | 8.04 | 8.69 | 7.97 | 8.69 | 8.69 | +0.79 (+10%) | 72,573,406 |
| 19 Jul 2022 | CNY | 7.4 | 7.9 | 7.22 | 7.9 | 7.9 | +0.72 (+10.03%) | 49,161,188 |
| 18 Jul 2022 | CNY | 7.02 | 7.46 | 7.02 | 7.18 | 7.18 | +0.12 (+1.70%) | 45,904,726 |
| 15 Jul 2022 | CNY | 7.4 | 7.8 | 7.05 | 7.06 | 7.06 | -0.66 (-8.55%) | 84,197,283 |
| 14 Jul 2022 | CNY | 7.76 | 8.05 | 7.54 | 7.72 | 7.72 | -0.05 (-0.64%) | 87,531,259 |
| 13 Jul 2022 | CNY | 8.1 | 8.22 | 7.65 | 7.77 | 7.77 | -0.33 (-4.07%) | 109,395,072 |
| 12 Jul 2022 | CNY | 7.36 | 8.1 | 7.31 | 8.1 | 8.1 | +0.74 (+10.05%) | 65,117,829 |
| 11 Jul 2022 | CNY | 7.71 | 7.85 | 7.25 | 7.36 | 7.36 | -0.5 (-6.36%) | 58,924,317 |
| 8 Jul 2022 | CNY | 7.66 | 8.18 | 7.6 | 7.86 | 7.86 | +0.04 (+0.51%) | 90,717,977 |
| 7 Jul 2022 | CNY | 7.12 | 7.92 | 7.02 | 7.82 | 7.82 | +0.61 (+8.46%) | 96,644,756 |
