| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 8.45 | 8.66 | 8.39 | 8.65 | 8.65 | +0.2 (+2.37%) | 2,506,300 |
| 4 Aug 2022 | CNY | 8.43 | 8.48 | 8.35 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,230,300 |
| 3 Aug 2022 | CNY | 8.41 | 8.5 | 8.38 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,066,200 |
| 2 Aug 2022 | CNY | 8.58 | 8.58 | 8.21 | 8.39 | 8.39 | -0.24 (-2.78%) | 3,722,779 |
| 1 Aug 2022 | CNY | 8.62 | 8.68 | 8.55 | 8.63 | 8.63 | +0.02 (+0.23%) | 1,855,300 |
| 29 Jul 2022 | CNY | 8.73 | 8.74 | 8.6 | 8.61 | 8.61 | -0.1 (-1.15%) | 1,778,700 |
| 28 Jul 2022 | CNY | 8.71 | 8.74 | 8.64 | 8.71 | 8.71 | +0.06 (+0.69%) | 2,292,357 |
| 27 Jul 2022 | CNY | 8.71 | 8.72 | 8.6 | 8.65 | 8.65 | -0.07 (-0.80%) | 1,880,399 |
| 26 Jul 2022 | CNY | 8.57 | 8.72 | 8.51 | 8.72 | 8.72 | +0.13 (+1.51%) | 2,603,300 |
| 25 Jul 2022 | CNY | 8.6 | 8.66 | 8.55 | 8.59 | 8.59 | +0.01 (+0.12%) | 1,403,200 |
| 22 Jul 2022 | CNY | 8.68 | 8.68 | 8.53 | 8.58 | 8.58 | -0.02 (-0.23%) | 1,208,800 |
| 21 Jul 2022 | CNY | 8.63 | 8.68 | 8.58 | 8.6 | 8.6 | -0.01 (-0.12%) | 1,683,800 |
| 20 Jul 2022 | CNY | 8.6 | 8.65 | 8.56 | 8.61 | 8.61 | 0.0 (0.0%) | 1,383,300 |
| 19 Jul 2022 | CNY | 8.54 | 8.62 | 8.45 | 8.61 | 8.61 | +0.12 (+1.41%) | 1,950,400 |
| 18 Jul 2022 | CNY | 8.41 | 8.5 | 8.34 | 8.49 | 8.49 | +0.17 (+2.04%) | 1,900,800 |
| 15 Jul 2022 | CNY | 8.56 | 8.61 | 8.3 | 8.32 | 8.32 | -0.25 (-2.92%) | 2,894,710 |
| 14 Jul 2022 | CNY | 8.69 | 8.71 | 8.55 | 8.57 | 8.57 | -0.12 (-1.38%) | 2,459,024 |
| 13 Jul 2022 | CNY | 8.62 | 8.72 | 8.62 | 8.69 | 8.69 | +0.07 (+0.81%) | 1,929,600 |
| 12 Jul 2022 | CNY | 8.58 | 8.67 | 8.47 | 8.62 | 8.62 | +0.12 (+1.41%) | 2,687,084 |
| 11 Jul 2022 | CNY | 8.52 | 8.58 | 8.47 | 8.5 | 8.5 | -0.04 (-0.47%) | 2,118,502 |
| 8 Jul 2022 | CNY | 8.56 | 8.62 | 8.53 | 8.54 | 8.54 | -0.01 (-0.12%) | 2,127,000 |
| 7 Jul 2022 | CNY | 8.53 | 8.59 | 8.51 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,048,900 |
| 6 Jul 2022 | CNY | 8.72 | 8.72 | 8.51 | 8.53 | 8.53 | -0.15 (-1.73%) | 4,165,413 |
| 5 Jul 2022 | CNY | 8.93 | 8.93 | 8.66 | 8.68 | 8.68 | -0.17 (-1.92%) | 4,593,750 |
| 4 Jul 2022 | CNY | 8.95 | 8.95 | 8.8 | 8.85 | 8.85 | -0.09 (-1.01%) | 3,759,982 |
| 1 Jul 2022 | CNY | 9.03 | 9.08 | 8.9 | 8.94 | 8.94 | -0.03 (-0.33%) | 3,240,182 |
| 30 Jun 2022 | CNY | 9.04 | 9.07 | 8.94 | 8.97 | 8.97 | -0.07 (-0.77%) | 3,987,832 |
| 29 Jun 2022 | CNY | 8.9 | 9.08 | 8.9 | 9.04 | 9.04 | +0.14 (+1.57%) | 5,352,000 |
| 28 Jun 2022 | CNY | 8.88 | 8.96 | 8.88 | 8.9 | 8.9 | -0.01 (-0.11%) | 2,956,500 |
| 27 Jun 2022 | CNY | 8.94 | 8.94 | 8.86 | 8.91 | 8.91 | -0.02 (-0.22%) | 3,703,100 |
