| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 8.57 | 8.63 | 8.44 | 8.54 | 8.54 | -0.05 (-0.58%) | 10,627,255 |
| 22 Aug 2022 | CNY | 8.71 | 8.78 | 8.55 | 8.59 | 8.59 | -0.04 (-0.46%) | 12,815,444 |
| 19 Aug 2022 | CNY | 8.88 | 8.94 | 8.61 | 8.63 | 8.63 | -0.18 (-2.04%) | 28,480,039 |
| 18 Aug 2022 | CNY | 8.25 | 9.08 | 8.22 | 8.81 | 8.81 | +0.56 (+6.79%) | 49,867,784 |
| 17 Aug 2022 | CNY | 8.29 | 8.3 | 8.2 | 8.25 | 8.25 | +0.02 (+0.24%) | 6,174,799 |
| 16 Aug 2022 | CNY | 8.21 | 8.31 | 8.19 | 8.23 | 8.23 | +0.02 (+0.24%) | 8,006,661 |
| 15 Aug 2022 | CNY | 8.17 | 8.33 | 8.12 | 8.21 | 8.21 | +0.03 (+0.37%) | 9,787,480 |
| 12 Aug 2022 | CNY | 8.25 | 8.42 | 8.15 | 8.18 | 8.18 | -0.12 (-1.45%) | 9,179,366 |
| 11 Aug 2022 | CNY | 8.25 | 8.36 | 8.2 | 8.3 | 8.3 | +0.08 (+0.97%) | 11,622,020 |
| 10 Aug 2022 | CNY | 8.43 | 8.48 | 8.19 | 8.22 | 8.22 | -0.24 (-2.84%) | 14,047,348 |
| 9 Aug 2022 | CNY | 8.45 | 8.56 | 8.16 | 8.46 | 8.46 | +0.14 (+1.68%) | 19,030,456 |
| 8 Aug 2022 | CNY | 8.55 | 8.59 | 8.12 | 8.32 | 8.32 | +0.51 (+6.53%) | 32,938,085 |
| 5 Aug 2022 | CNY | 7.5 | 7.84 | 7.48 | 7.81 | 7.81 | +0.32 (+4.27%) | 9,848,159 |
| 4 Aug 2022 | CNY | 7.45 | 7.52 | 7.39 | 7.49 | 7.49 | +0.11 (+1.49%) | 4,561,708 |
| 3 Aug 2022 | CNY | 7.43 | 7.58 | 7.37 | 7.38 | 7.38 | -0.03 (-0.40%) | 5,892,320 |
| 2 Aug 2022 | CNY | 7.54 | 7.55 | 7.25 | 7.41 | 7.41 | -0.17 (-2.24%) | 7,115,359 |
| 1 Aug 2022 | CNY | 7.49 | 7.65 | 7.46 | 7.58 | 7.58 | +0.1 (+1.34%) | 5,652,404 |
| 29 Jul 2022 | CNY | 7.56 | 7.61 | 7.45 | 7.48 | 7.48 | -0.04 (-0.53%) | 5,089,726 |
| 28 Jul 2022 | CNY | 7.45 | 7.63 | 7.39 | 7.52 | 7.52 | +0.1 (+1.35%) | 6,776,622 |
| 27 Jul 2022 | CNY | 7.43 | 7.5 | 7.35 | 7.42 | 7.42 | 0.0 (0.0%) | 4,910,962 |
| 26 Jul 2022 | CNY | 7.33 | 7.43 | 7.3 | 7.42 | 7.42 | +0.08 (+1.09%) | 3,286,651 |
| 25 Jul 2022 | CNY | 7.47 | 7.5 | 7.31 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,512,140 |
| 22 Jul 2022 | CNY | 7.45 | 7.5 | 7.34 | 7.42 | 7.42 | +0.02 (+0.27%) | 4,479,508 |
| 21 Jul 2022 | CNY | 7.43 | 7.55 | 7.39 | 7.4 | 7.4 | -0.04 (-0.54%) | 4,714,677 |
| 20 Jul 2022 | CNY | 7.4 | 7.49 | 7.32 | 7.44 | 7.44 | +0.06 (+0.81%) | 5,208,960 |
| 19 Jul 2022 | CNY | 7.21 | 7.49 | 7.18 | 7.38 | 7.38 | +0.17 (+2.36%) | 6,878,828 |
| 18 Jul 2022 | CNY | 6.82 | 7.25 | 6.81 | 7.21 | 7.21 | +0.39 (+5.72%) | 7,378,318 |
| 15 Jul 2022 | CNY | 6.98 | 7.09 | 6.82 | 6.82 | 6.82 | -0.16 (-2.29%) | 3,947,240 |
| 14 Jul 2022 | CNY | 6.95 | 7.06 | 6.92 | 6.98 | 6.98 | +0.01 (+0.14%) | 3,575,302 |
| 13 Jul 2022 | CNY | 7.02 | 7.02 | 6.88 | 6.97 | 6.97 | +0.01 (+0.14%) | 5,689,674 |
