| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 7.68 | 7.58 | 7.59 | 7.62 | 7.62 | -0.04 (-0.52%) | 11,056,700 |
| 11 Aug 2022 | CNY | 7.7 | 7.54 | 7.63 | 7.66 | 7.66 | +0.08 (+1.06%) | 12,799,750 |
| 10 Aug 2022 | CNY | 7.78 | 7.52 | 7.74 | 7.58 | 7.58 | -0.15 (-1.94%) | 15,013,590 |
| 9 Aug 2022 | CNY | 7.99 | 7.69 | 7.96 | 7.73 | 7.73 | -0.24 (-3.01%) | 13,950,450 |
| 8 Aug 2022 | CNY | 8.14 | 7.8 | 7.84 | 7.97 | 7.97 | +0.17 (+2.18%) | 18,720,250 |
| 5 Aug 2022 | CNY | 8 | 7.77 | 7.88 | 7.8 | 7.8 | +0.01 (+0.13%) | 11,371,220 |
| 4 Aug 2022 | CNY | 7.93 | 7.55 | 7.55 | 7.79 | 7.79 | +0.24 (+3.18%) | 15,802,370 |
| 3 Aug 2022 | CNY | 8.03 | 7.5 | 7.9 | 7.55 | 7.55 | -0.36 (-4.55%) | 25,393,950 |
| 2 Aug 2022 | CNY | 8.22 | 7.91 | 8.04 | 7.91 | 7.91 | -0.3 (-3.65%) | 20,950,600 |
| 1 Aug 2022 | CNY | 8.25 | 7.9 | 8.1 | 8.21 | 8.21 | -0.08 (-0.97%) | 30,282,700 |
| 29 Jul 2022 | CNY | 8.46 | 8.02 | 8.25 | 8.29 | 8.29 | -0.12 (-1.43%) | 47,677,770 |
| 28 Jul 2022 | CNY | 9.37 | 8.41 | 9.37 | 8.41 | 8.41 | -0.93 (-9.96%) | 43,271,210 |
| 27 Jul 2022 | CNY | 9.76 | 9.15 | 9.59 | 9.34 | 9.34 | -0.25 (-2.61%) | 38,445,720 |
| 26 Jul 2022 | CNY | 9.63 | 9.25 | 9.54 | 9.59 | 9.59 | +0.12 (+1.27%) | 20,624,680 |
| 25 Jul 2022 | CNY | 9.57 | 9.34 | 9.39 | 9.47 | 9.47 | +0.02 (+0.21%) | 12,128,080 |
| 22 Jul 2022 | CNY | 9.95 | 9.3 | 9.42 | 9.45 | 9.45 | +0.03 (+0.32%) | 15,182,820 |
| 21 Jul 2022 | CNY | 9.48 | 9.18 | 9.38 | 9.42 | 9.42 | +0.07 (+0.75%) | 17,814,360 |
| 20 Jul 2022 | CNY | 9.56 | 9.31 | 9.5 | 9.35 | 9.35 | -0.11 (-1.16%) | 9,605,830 |
| 19 Jul 2022 | CNY | 9.65 | 9.31 | 9.46 | 9.46 | 9.46 | +0.09 (+0.96%) | 15,491,670 |
| 18 Jul 2022 | CNY | 9.62 | 9.27 | 9.6 | 9.37 | 9.37 | -0.08 (-0.85%) | 25,516,390 |
| 15 Jul 2022 | CNY | 9.74 | 9.06 | 9.17 | 9.45 | 9.45 | +0.27 (+2.94%) | 41,549,780 |
| 14 Jul 2022 | CNY | 9.29 | 8.9 | 9 | 9.18 | 9.18 | +0.16 (+1.77%) | 27,753,210 |
| 13 Jul 2022 | CNY | 9.04 | 8.64 | 8.64 | 9.02 | 9.02 | +0.4 (+4.64%) | 19,100,180 |
| 12 Jul 2022 | CNY | 8.78 | 8.61 | 8.77 | 8.62 | 8.62 | -0.1 (-1.15%) | 14,408,460 |
| 11 Jul 2022 | CNY | 9.01 | 8.66 | 9 | 8.72 | 8.72 | -0.23 (-2.57%) | 17,689,260 |
| 8 Jul 2022 | CNY | 9.05 | 8.67 | 8.69 | 8.95 | 8.95 | +0.21 (+2.40%) | 20,679,690 |
| 7 Jul 2022 | CNY | 8.85 | 8.67 | 8.72 | 8.74 | 8.74 | -0.02 (-0.23%) | 11,454,120 |
| 6 Jul 2022 | CNY | 8.98 | 8.6 | 8.67 | 8.76 | 8.76 | +0.09 (+1.04%) | 21,682,550 |
| 5 Jul 2022 | CNY | 8.92 | 8.5 | 8.86 | 8.67 | 8.67 | +0.02 (+0.23%) | 24,711,590 |
| 4 Jul 2022 | CNY | 8.81 | 8.05 | 8.05 | 8.65 | 8.65 | +0.55 (+6.79%) | 35,961,640 |
