| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 7.74 | 7.85 | 7.6 | 7.83 | 7.83 | +0.17 (+2.22%) | 4,599,800 |
| 5 Aug 2022 | CNY | 7.6 | 7.67 | 7.49 | 7.66 | 7.66 | +0.06 (+0.79%) | 4,649,600 |
| 4 Aug 2022 | CNY | 7.36 | 7.62 | 7.36 | 7.6 | 7.6 | +0.28 (+3.83%) | 5,783,517 |
| 3 Aug 2022 | CNY | 7.43 | 7.69 | 7.32 | 7.32 | 7.32 | -0.08 (-1.08%) | 5,737,023 |
| 2 Aug 2022 | CNY | 7.74 | 7.75 | 7.35 | 7.4 | 7.4 | -0.4 (-5.13%) | 8,012,645 |
| 1 Aug 2022 | CNY | 7.87 | 8.05 | 7.78 | 7.8 | 7.8 | -0.12 (-1.52%) | 6,557,700 |
| 29 Jul 2022 | CNY | 7.83 | 8.04 | 7.8 | 7.92 | 7.92 | +0.13 (+1.67%) | 7,863,958 |
| 28 Jul 2022 | CNY | 7.81 | 8.01 | 7.78 | 7.79 | 7.79 | +0.05 (+0.65%) | 7,798,100 |
| 27 Jul 2022 | CNY | 7.72 | 7.79 | 7.65 | 7.74 | 7.74 | 0.0 (0.0%) | 4,169,842 |
| 26 Jul 2022 | CNY | 7.67 | 7.74 | 7.54 | 7.74 | 7.74 | +0.09 (+1.18%) | 3,747,964 |
| 25 Jul 2022 | CNY | 7.66 | 7.8 | 7.6 | 7.65 | 7.65 | -0.01 (-0.13%) | 4,265,775 |
| 22 Jul 2022 | CNY | 7.6 | 7.7 | 7.57 | 7.66 | 7.66 | +0.06 (+0.79%) | 4,652,300 |
| 21 Jul 2022 | CNY | 7.71 | 7.8 | 7.6 | 7.6 | 7.6 | -0.17 (-2.19%) | 5,773,700 |
| 20 Jul 2022 | CNY | 7.68 | 7.83 | 7.65 | 7.77 | 7.77 | +0.11 (+1.44%) | 8,031,834 |
| 19 Jul 2022 | CNY | 7.65 | 7.72 | 7.54 | 7.66 | 7.66 | -0.06 (-0.78%) | 7,580,873 |
| 18 Jul 2022 | CNY | 7.43 | 7.72 | 7.43 | 7.72 | 7.72 | +0.29 (+3.90%) | 8,550,501 |
| 15 Jul 2022 | CNY | 7.66 | 7.74 | 7.4 | 7.43 | 7.43 | -0.18 (-2.37%) | 8,364,200 |
| 14 Jul 2022 | CNY | 7.76 | 7.81 | 7.57 | 7.61 | 7.61 | -0.14 (-1.81%) | 7,553,600 |
| 13 Jul 2022 | CNY | 7.71 | 7.89 | 7.6 | 7.75 | 7.75 | +0.07 (+0.91%) | 9,626,222 |
| 12 Jul 2022 | CNY | 8.11 | 8.18 | 7.63 | 7.68 | 7.68 | -0.36 (-4.48%) | 18,952,958 |
| 11 Jul 2022 | CNY | 8.03 | 8.49 | 8 | 8.04 | 8.04 | +0.16 (+2.03%) | 29,817,963 |
| 8 Jul 2022 | CNY | 7.17 | 7.88 | 7.11 | 7.88 | 7.88 | +0.72 (+10.06%) | 20,374,520 |
| 7 Jul 2022 | CNY | 7.07 | 7.25 | 7.06 | 7.16 | 7.16 | +0.06 (+0.85%) | 4,216,500 |
| 6 Jul 2022 | CNY | 7.27 | 7.27 | 7.05 | 7.1 | 7.1 | -0.21 (-2.87%) | 4,520,851 |
| 5 Jul 2022 | CNY | 7.31 | 7.39 | 7.21 | 7.31 | 7.31 | +0.02 (+0.27%) | 5,259,051 |
| 4 Jul 2022 | CNY | 7.23 | 7.33 | 7.17 | 7.29 | 7.29 | +0.06 (+0.83%) | 5,529,427 |
| 1 Jul 2022 | CNY | 7.4 | 7.4 | 7.18 | 7.23 | 7.23 | -0.21 (-2.82%) | 6,998,000 |
| 30 Jun 2022 | CNY | 7.19 | 7.5 | 7.16 | 7.44 | 7.44 | +0.27 (+3.77%) | 12,121,475 |
| 29 Jun 2022 | CNY | 7.4 | 7.49 | 7.16 | 7.17 | 7.17 | -0.29 (-3.89%) | 13,761,533 |
| 28 Jun 2022 | CNY | 7.1 | 7.8 | 7.09 | 7.46 | 7.46 | +0.37 (+5.22%) | 23,404,355 |
