| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 7.42 | 7.44 | 7.33 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,454,606 |
| 22 Aug 2022 | CNY | 7.38 | 7.47 | 7.34 | 7.38 | 7.38 | -0.03 (-0.40%) | 1,633,701 |
| 19 Aug 2022 | CNY | 7.42 | 7.51 | 7.32 | 7.41 | 7.41 | +0.03 (+0.41%) | 2,458,000 |
| 18 Aug 2022 | CNY | 7.43 | 7.45 | 7.3 | 7.38 | 7.38 | -0.03 (-0.40%) | 1,684,548 |
| 17 Aug 2022 | CNY | 7.25 | 7.51 | 7.24 | 7.41 | 7.41 | +0.16 (+2.21%) | 3,579,218 |
| 16 Aug 2022 | CNY | 7.27 | 7.33 | 7.22 | 7.25 | 7.25 | -0.04 (-0.55%) | 2,848,086 |
| 15 Aug 2022 | CNY | 7.45 | 7.5 | 7.24 | 7.29 | 7.29 | -0.17 (-2.28%) | 2,169,130 |
| 12 Aug 2022 | CNY | 7.38 | 7.58 | 7.34 | 7.46 | 7.46 | +0.11 (+1.50%) | 3,196,200 |
| 11 Aug 2022 | CNY | 7.37 | 7.38 | 7.25 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,680,303 |
| 10 Aug 2022 | CNY | 7.36 | 7.47 | 7.26 | 7.28 | 7.28 | -0.13 (-1.75%) | 3,119,539 |
| 9 Aug 2022 | CNY | 7.17 | 7.51 | 7.01 | 7.41 | 7.41 | +0.31 (+4.37%) | 6,517,951 |
| 8 Aug 2022 | CNY | 7.07 | 7.15 | 6.99 | 7.1 | 7.1 | +0.06 (+0.85%) | 2,423,500 |
| 5 Aug 2022 | CNY | 6.81 | 7.09 | 6.73 | 7.04 | 7.04 | +0.27 (+3.99%) | 2,632,100 |
| 4 Aug 2022 | CNY | 6.7 | 6.83 | 6.64 | 6.77 | 6.77 | +0.07 (+1.04%) | 1,330,000 |
| 3 Aug 2022 | CNY | 6.69 | 6.93 | 6.68 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,805,622 |
| 2 Aug 2022 | CNY | 7.13 | 7.13 | 6.52 | 6.72 | 6.72 | -0.42 (-5.88%) | 2,720,756 |
| 1 Aug 2022 | CNY | 7.07 | 7.15 | 6.99 | 7.14 | 7.14 | +0.07 (+0.99%) | 993,401 |
| 29 Jul 2022 | CNY | 7.13 | 7.18 | 7.05 | 7.07 | 7.07 | -0.1 (-1.39%) | 1,288,301 |
| 28 Jul 2022 | CNY | 7.19 | 7.2 | 7.15 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,624,452 |
| 27 Jul 2022 | CNY | 7.14 | 7.15 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 1,014,989 |
| 26 Jul 2022 | CNY | 7.14 | 7.16 | 7.07 | 7.15 | 7.15 | +0.02 (+0.28%) | 1,088,289 |
| 25 Jul 2022 | CNY | 7.2 | 7.25 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 1,244,000 |
| 22 Jul 2022 | CNY | 7.22 | 7.23 | 7.12 | 7.2 | 7.2 | 0.0 (0.0%) | 1,557,700 |
| 21 Jul 2022 | CNY | 7.22 | 7.25 | 7.19 | 7.2 | 7.2 | -0.01 (-0.14%) | 1,909,400 |
| 20 Jul 2022 | CNY | 7.14 | 7.21 | 7.1 | 7.21 | 7.21 | +0.09 (+1.26%) | 2,307,800 |
| 19 Jul 2022 | CNY | 7.09 | 7.14 | 7.04 | 7.12 | 7.12 | 0.0 (0.0%) | 2,075,500 |
| 18 Jul 2022 | CNY | 6.95 | 7.14 | 6.85 | 7.12 | 7.12 | +0.12 (+1.71%) | 4,175,134 |
| 15 Jul 2022 | CNY | 7.11 | 7.17 | 6.92 | 7 | 7 | -0.11 (-1.55%) | 1,715,808 |
| 14 Jul 2022 | CNY | 7.01 | 7.13 | 6.97 | 7.11 | 7.11 | +0.08 (+1.14%) | 1,490,300 |
| 13 Jul 2022 | CNY | 7.02 | 7.09 | 6.99 | 7.03 | 7.03 | +0.01 (+0.14%) | 1,137,601 |
