| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.61 | 8.73 | 8.55 | 8.69 | 8.69 | +0.07 (+0.81%) | 6,869,160 |
| 22 Aug 2022 | CNY | 8.5 | 8.64 | 8.4 | 8.62 | 8.62 | +0.13 (+1.53%) | 9,987,060 |
| 19 Aug 2022 | CNY | 8.64 | 8.83 | 8.48 | 8.49 | 8.49 | -0.15 (-1.74%) | 9,196,069 |
| 18 Aug 2022 | CNY | 8.58 | 8.79 | 8.44 | 8.64 | 8.64 | +0.03 (+0.35%) | 14,403,013 |
| 17 Aug 2022 | CNY | 8.93 | 8.93 | 8.53 | 8.61 | 8.61 | -0.29 (-3.26%) | 17,381,990 |
| 16 Aug 2022 | CNY | 8.83 | 8.96 | 8.72 | 8.9 | 8.9 | +0.06 (+0.68%) | 14,401,236 |
| 15 Aug 2022 | CNY | 9.08 | 9.1 | 8.8 | 8.84 | 8.84 | -0.24 (-2.64%) | 14,420,060 |
| 12 Aug 2022 | CNY | 8.96 | 9.2 | 8.88 | 9.08 | 9.08 | +0.14 (+1.57%) | 13,587,370 |
| 11 Aug 2022 | CNY | 9.03 | 9.16 | 8.89 | 8.94 | 8.94 | -0.08 (-0.89%) | 14,261,524 |
| 10 Aug 2022 | CNY | 9.19 | 9.29 | 9.01 | 9.02 | 9.02 | -0.26 (-2.80%) | 14,902,584 |
| 9 Aug 2022 | CNY | 8.97 | 9.37 | 8.97 | 9.28 | 9.28 | +0.32 (+3.57%) | 22,496,934 |
| 8 Aug 2022 | CNY | 9.15 | 9.27 | 8.68 | 8.96 | 8.96 | -0.17 (-1.86%) | 26,222,414 |
| 5 Aug 2022 | CNY | 8.97 | 9.48 | 8.97 | 9.13 | 9.13 | +0.14 (+1.56%) | 28,870,953 |
| 4 Aug 2022 | CNY | 8.56 | 9.29 | 8.48 | 8.99 | 8.99 | +0.52 (+6.14%) | 32,387,284 |
| 3 Aug 2022 | CNY | 8.6 | 8.93 | 8.41 | 8.47 | 8.47 | -0.05 (-0.59%) | 23,643,162 |
| 2 Aug 2022 | CNY | 8.69 | 8.95 | 8.43 | 8.52 | 8.52 | +0.06 (+0.71%) | 38,742,500 |
| 1 Aug 2022 | CNY | 8.35 | 8.67 | 8.09 | 8.46 | 8.46 | +0.1 (+1.20%) | 21,918,299 |
| 29 Jul 2022 | CNY | 8.59 | 8.59 | 8.3 | 8.36 | 8.36 | -0.17 (-1.99%) | 15,885,778 |
| 28 Jul 2022 | CNY | 8.69 | 8.79 | 8.49 | 8.53 | 8.53 | -0.14 (-1.61%) | 18,423,311 |
| 27 Jul 2022 | CNY | 8.5 | 8.85 | 8.33 | 8.67 | 8.67 | 0.0 (0.0%) | 23,997,568 |
| 26 Jul 2022 | CNY | 8.81 | 8.99 | 8.15 | 8.67 | 8.67 | 0.0 (0.0%) | 37,854,487 |
| 25 Jul 2022 | CNY | 8.65 | 8.89 | 8.62 | 8.67 | 8.67 | +0.07 (+0.81%) | 23,656,467 |
| 22 Jul 2022 | CNY | 8.59 | 8.99 | 8.5 | 8.6 | 8.6 | +0.07 (+0.82%) | 34,190,181 |
| 21 Jul 2022 | CNY | 8.37 | 8.83 | 8.32 | 8.53 | 8.53 | +0.33 (+4.02%) | 43,197,598 |
| 20 Jul 2022 | CNY | 8.06 | 8.26 | 7.96 | 8.2 | 8.2 | +0.07 (+0.86%) | 20,131,206 |
| 19 Jul 2022 | CNY | 7.85 | 8.34 | 7.79 | 8.13 | 8.13 | +0.26 (+3.30%) | 28,583,354 |
| 18 Jul 2022 | CNY | 7.66 | 8.05 | 7.6 | 7.87 | 7.87 | +0.3 (+3.96%) | 24,061,555 |
| 15 Jul 2022 | CNY | 7.42 | 7.66 | 7.35 | 7.57 | 7.57 | +0.15 (+2.02%) | 15,473,953 |
| 14 Jul 2022 | CNY | 7.49 | 7.58 | 7.39 | 7.42 | 7.42 | -0.09 (-1.20%) | 8,940,222 |
| 13 Jul 2022 | CNY | 7.23 | 7.63 | 7.2 | 7.51 | 7.51 | +0.3 (+4.16%) | 13,120,881 |
