| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 7.28 | 7.44 | 7.27 | 7.39 | 7.39 | +0.12 (+1.65%) | 16,999,759 |
| 19 Aug 2022 | CNY | 7.33 | 7.34 | 7.27 | 7.27 | 7.27 | -0.04 (-0.55%) | 8,994,948 |
| 18 Aug 2022 | CNY | 7.38 | 7.38 | 7.3 | 7.31 | 7.31 | -0.07 (-0.95%) | 7,963,547 |
| 17 Aug 2022 | CNY | 7.38 | 7.4 | 7.34 | 7.38 | 7.38 | +0.02 (+0.27%) | 9,896,800 |
| 16 Aug 2022 | CNY | 7.32 | 7.36 | 7.29 | 7.36 | 7.36 | +0.04 (+0.55%) | 9,584,658 |
| 15 Aug 2022 | CNY | 7.34 | 7.38 | 7.29 | 7.32 | 7.32 | -0.02 (-0.27%) | 9,817,100 |
| 12 Aug 2022 | CNY | 7.29 | 7.36 | 7.26 | 7.34 | 7.34 | +0.05 (+0.69%) | 11,187,070 |
| 11 Aug 2022 | CNY | 7.21 | 7.29 | 7.19 | 7.29 | 7.29 | +0.1 (+1.39%) | 12,102,600 |
| 10 Aug 2022 | CNY | 7.21 | 7.23 | 7.16 | 7.19 | 7.19 | -0.01 (-0.14%) | 6,482,402 |
| 9 Aug 2022 | CNY | 7.26 | 7.26 | 7.18 | 7.2 | 7.2 | -0.05 (-0.69%) | 7,179,443 |
| 8 Aug 2022 | CNY | 7.21 | 7.28 | 7.17 | 7.25 | 7.25 | +0.03 (+0.42%) | 6,988,854 |
| 5 Aug 2022 | CNY | 7.13 | 7.22 | 7.11 | 7.22 | 7.22 | +0.1 (+1.40%) | 8,323,865 |
| 4 Aug 2022 | CNY | 7.09 | 7.17 | 7.01 | 7.12 | 7.12 | +0.05 (+0.71%) | 8,546,696 |
| 3 Aug 2022 | CNY | 7.18 | 7.26 | 7.03 | 7.07 | 7.07 | -0.11 (-1.53%) | 10,781,995 |
| 2 Aug 2022 | CNY | 7.36 | 7.36 | 7.11 | 7.18 | 7.18 | -0.22 (-2.97%) | 15,900,019 |
| 1 Aug 2022 | CNY | 7.32 | 7.42 | 7.29 | 7.4 | 7.4 | +0.04 (+0.54%) | 10,816,859 |
| 29 Jul 2022 | CNY | 7.4 | 7.44 | 7.34 | 7.36 | 7.36 | -0.03 (-0.41%) | 10,512,489 |
| 28 Jul 2022 | CNY | 7.29 | 7.45 | 7.29 | 7.39 | 7.39 | +0.12 (+1.65%) | 14,614,295 |
| 27 Jul 2022 | CNY | 7.27 | 7.28 | 7.24 | 7.27 | 7.27 | 0.0 (0.0%) | 5,232,490 |
| 26 Jul 2022 | CNY | 7.23 | 7.28 | 7.21 | 7.27 | 7.27 | +0.04 (+0.55%) | 5,254,587 |
| 25 Jul 2022 | CNY | 7.3 | 7.3 | 7.2 | 7.23 | 7.23 | -0.08 (-1.09%) | 7,625,743 |
| 22 Jul 2022 | CNY | 7.36 | 7.4 | 7.25 | 7.31 | 7.31 | -0.03 (-0.41%) | 7,973,290 |
| 21 Jul 2022 | CNY | 7.39 | 7.39 | 7.31 | 7.34 | 7.34 | -0.05 (-0.68%) | 6,390,836 |
| 20 Jul 2022 | CNY | 7.37 | 7.42 | 7.35 | 7.39 | 7.39 | +0.02 (+0.27%) | 9,466,663 |
| 19 Jul 2022 | CNY | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | +0.09 (+1.24%) | 9,259,032 |
| 18 Jul 2022 | CNY | 7.16 | 7.28 | 7.15 | 7.28 | 7.28 | +0.15 (+2.10%) | 9,279,633 |
| 15 Jul 2022 | CNY | 7.28 | 7.3 | 7.13 | 7.13 | 7.13 | -0.18 (-2.46%) | 11,474,944 |
| 14 Jul 2022 | CNY | 7.32 | 7.34 | 7.28 | 7.31 | 7.31 | -0.01 (-0.14%) | 6,543,373 |
| 13 Jul 2022 | CNY | 7.25 | 7.33 | 7.22 | 7.32 | 7.32 | +0.06 (+0.83%) | 9,038,519 |
| 12 Jul 2022 | CNY | 7.35 | 7.37 | 7.23 | 7.26 | 7.26 | -0.1 (-1.36%) | 10,863,350 |
