| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 7.46 | 7.58 | 6.93 | 7.03 | 7.03 | -0.2 (-2.77%) | 109,515,618 |
| 11 Aug 2022 | CNY | 6.72 | 7.23 | 6.72 | 7.23 | 7.23 | +0.66 (+10.05%) | 48,555,360 |
| 10 Aug 2022 | CNY | 6.48 | 6.62 | 6.41 | 6.57 | 6.57 | -0.01 (-0.15%) | 36,211,122 |
| 9 Aug 2022 | CNY | 6.59 | 6.77 | 6.52 | 6.58 | 6.58 | -0.01 (-0.15%) | 29,041,892 |
| 8 Aug 2022 | CNY | 6.54 | 6.66 | 6.35 | 6.59 | 6.59 | +0.05 (+0.76%) | 36,295,472 |
| 5 Aug 2022 | CNY | 6.79 | 6.81 | 6.37 | 6.54 | 6.54 | -0.25 (-3.68%) | 52,562,412 |
| 4 Aug 2022 | CNY | 6.65 | 6.86 | 6.65 | 6.79 | 6.79 | +0.26 (+3.98%) | 39,521,545 |
| 3 Aug 2022 | CNY | 6.53 | 6.86 | 6.52 | 6.53 | 6.53 | +0.01 (+0.15%) | 60,277,724 |
| 2 Aug 2022 | CNY | 6.76 | 6.76 | 6.42 | 6.52 | 6.52 | -0.33 (-4.82%) | 61,546,938 |
| 1 Aug 2022 | CNY | 7.1 | 7.19 | 6.67 | 6.85 | 6.85 | -0.32 (-4.46%) | 75,377,385 |
| 29 Jul 2022 | CNY | 7.35 | 7.54 | 7.12 | 7.17 | 7.17 | -0.17 (-2.32%) | 61,651,757 |
| 28 Jul 2022 | CNY | 7.3 | 7.6 | 7.12 | 7.34 | 7.34 | -0.06 (-0.81%) | 83,975,928 |
| 27 Jul 2022 | CNY | 7.42 | 7.5 | 7.13 | 7.4 | 7.4 | -0.19 (-2.50%) | 109,006,246 |
| 26 Jul 2022 | CNY | 7.06 | 7.59 | 6.98 | 7.59 | 7.59 | +0.69 (+10%) | 141,847,287 |
| 25 Jul 2022 | CNY | 7.2 | 7.37 | 6.84 | 6.9 | 6.9 | -0.28 (-3.90%) | 91,725,622 |
| 22 Jul 2022 | CNY | 7.36 | 7.36 | 6.89 | 7.18 | 7.18 | -0.23 (-3.10%) | 142,697,025 |
| 21 Jul 2022 | CNY | 7.1 | 7.41 | 6.8 | 7.41 | 7.41 | +0.67 (+9.94%) | 210,000,584 |
| 20 Jul 2022 | CNY | 6.1 | 6.74 | 5.99 | 6.74 | 6.74 | +0.61 (+9.95%) | 124,331,944 |
| 19 Jul 2022 | CNY | 6.5 | 6.72 | 6.06 | 6.13 | 6.13 | -0.19 (-3.01%) | 72,739,735 |
| 18 Jul 2022 | CNY | 6.07 | 6.38 | 5.9 | 6.32 | 6.32 | +0.31 (+5.16%) | 72,042,844 |
| 15 Jul 2022 | CNY | 6.06 | 6.18 | 5.76 | 6.01 | 6.01 | +0.05 (+0.84%) | 70,554,426 |
| 14 Jul 2022 | CNY | 5.52 | 6.04 | 5.46 | 5.96 | 5.96 | +0.41 (+7.39%) | 67,210,056 |
| 13 Jul 2022 | CNY | 5.44 | 5.59 | 5.42 | 5.55 | 5.55 | +0.14 (+2.59%) | 37,183,315 |
| 12 Jul 2022 | CNY | 5.58 | 5.72 | 5.41 | 5.41 | 5.41 | -0.25 (-4.42%) | 46,056,611 |
| 11 Jul 2022 | CNY | 5.68 | 5.75 | 5.33 | 5.66 | 5.66 | -0.15 (-2.58%) | 82,592,503 |
| 8 Jul 2022 | CNY | 6 | 6.42 | 5.76 | 5.81 | 5.81 | -0.08 (-1.36%) | 140,432,094 |
| 7 Jul 2022 | CNY | 5.36 | 5.89 | 5.34 | 5.89 | 5.89 | +0.54 (+10.09%) | 70,124,680 |
| 6 Jul 2022 | CNY | 5.27 | 5.4 | 5.26 | 5.35 | 5.35 | +0.04 (+0.75%) | 29,808,736 |
| 5 Jul 2022 | CNY | 5.32 | 5.39 | 5.21 | 5.31 | 5.31 | -0.02 (-0.38%) | 27,132,027 |
| 4 Jul 2022 | CNY | 5.2 | 5.43 | 5.14 | 5.33 | 5.33 | +0.05 (+0.95%) | 28,312,529 |
