| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.28 | 8.5 | 8.1 | 8.47 | 8.47 | +0.26 (+3.17%) | 4,500,320 |
| 22 Aug 2022 | CNY | 8.2 | 8.27 | 8.11 | 8.21 | 8.21 | +0.01 (+0.12%) | 1,777,500 |
| 19 Aug 2022 | CNY | 8.35 | 8.48 | 8.17 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,226,501 |
| 18 Aug 2022 | CNY | 8.39 | 8.4 | 8.25 | 8.36 | 8.36 | -0.03 (-0.36%) | 2,008,400 |
| 17 Aug 2022 | CNY | 8.45 | 8.45 | 8.35 | 8.39 | 8.39 | -0.06 (-0.71%) | 1,781,700 |
| 16 Aug 2022 | CNY | 8.21 | 8.47 | 8.2 | 8.45 | 8.45 | +0.17 (+2.05%) | 2,884,301 |
| 15 Aug 2022 | CNY | 8.23 | 8.3 | 8.07 | 8.28 | 8.28 | +0.05 (+0.61%) | 2,512,000 |
| 12 Aug 2022 | CNY | 8.19 | 8.34 | 8.14 | 8.23 | 8.23 | -0.01 (-0.12%) | 2,652,200 |
| 11 Aug 2022 | CNY | 8.1 | 8.54 | 8.1 | 8.24 | 8.24 | +0.14 (+1.73%) | 4,454,390 |
| 10 Aug 2022 | CNY | 7.93 | 8.2 | 7.85 | 8.1 | 8.1 | +0.17 (+2.14%) | 3,090,300 |
| 9 Aug 2022 | CNY | 8.02 | 8.04 | 7.88 | 7.93 | 7.93 | -0.09 (-1.12%) | 1,963,590 |
| 8 Aug 2022 | CNY | 7.9 | 8.04 | 7.82 | 8.02 | 8.02 | +0.1 (+1.26%) | 1,878,685 |
| 5 Aug 2022 | CNY | 7.79 | 7.92 | 7.62 | 7.92 | 7.92 | +0.17 (+2.19%) | 3,004,207 |
| 4 Aug 2022 | CNY | 7.61 | 7.75 | 7.54 | 7.75 | 7.75 | +0.2 (+2.65%) | 2,330,259 |
| 3 Aug 2022 | CNY | 7.56 | 7.84 | 7.55 | 7.55 | 7.55 | -0.01 (-0.13%) | 3,616,413 |
| 2 Aug 2022 | CNY | 7.96 | 7.96 | 7.45 | 7.56 | 7.56 | -0.38 (-4.79%) | 3,739,508 |
| 1 Aug 2022 | CNY | 7.98 | 8.01 | 7.81 | 7.94 | 7.94 | -0.04 (-0.50%) | 2,334,080 |
| 29 Jul 2022 | CNY | 7.94 | 8.16 | 7.93 | 7.98 | 7.98 | +0.01 (+0.13%) | 3,655,701 |
| 28 Jul 2022 | CNY | 7.9 | 8.04 | 7.89 | 7.97 | 7.97 | +0.09 (+1.14%) | 2,993,226 |
| 27 Jul 2022 | CNY | 7.95 | 7.95 | 7.83 | 7.88 | 7.88 | -0.04 (-0.51%) | 1,314,546 |
| 26 Jul 2022 | CNY | 7.81 | 7.92 | 7.73 | 7.92 | 7.92 | +0.15 (+1.93%) | 2,158,190 |
| 25 Jul 2022 | CNY | 7.83 | 7.94 | 7.74 | 7.77 | 7.77 | -0.06 (-0.77%) | 2,318,500 |
| 22 Jul 2022 | CNY | 7.8 | 8 | 7.73 | 7.83 | 7.83 | +0.02 (+0.26%) | 3,165,300 |
| 21 Jul 2022 | CNY | 7.85 | 7.9 | 7.78 | 7.81 | 7.81 | 0.0 (0.0%) | 3,118,500 |
| 20 Jul 2022 | CNY | 7.83 | 7.87 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 2,706,902 |
| 19 Jul 2022 | CNY | 7.78 | 7.85 | 7.69 | 7.82 | 7.82 | +0.06 (+0.77%) | 4,052,036 |
| 18 Jul 2022 | CNY | 7.52 | 7.84 | 7.5 | 7.76 | 7.76 | +0.36 (+4.86%) | 7,680,999 |
| 15 Jul 2022 | CNY | 7.5 | 7.67 | 7.35 | 7.4 | 7.4 | -0.07 (-0.94%) | 4,990,900 |
| 14 Jul 2022 | CNY | 7.48 | 7.51 | 7.36 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,280,300 |
| 13 Jul 2022 | CNY | 7.33 | 7.48 | 7.28 | 7.46 | 7.46 | +0.19 (+2.61%) | 2,650,701 |
