| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 7.34 | 7.27 | 7.3 | 7.32 | 7.32 | +0.07 (+0.97%) | 1,637,520 |
| 11 Aug 2022 | CNY | 7.3 | 7.15 | 7.15 | 7.25 | 7.25 | +0.13 (+1.83%) | 2,730,750 |
| 10 Aug 2022 | CNY | 7.16 | 7.07 | 7.15 | 7.12 | 7.12 | -0.02 (-0.28%) | 2,081,960 |
| 9 Aug 2022 | CNY | 7.24 | 7.12 | 7.16 | 7.14 | 7.14 | 0.0 (0.0%) | 1,163,830 |
| 8 Aug 2022 | CNY | 7.18 | 7.1 | 7.16 | 7.14 | 7.14 | 0.0 (0.0%) | 1,227,930 |
| 5 Aug 2022 | CNY | 7.17 | 7.05 | 7.11 | 7.14 | 7.14 | +0.03 (+0.42%) | 1,559,000 |
| 4 Aug 2022 | CNY | 7.11 | 6.99 | 7 | 7.11 | 7.11 | +0.14 (+2.01%) | 1,266,870 |
| 3 Aug 2022 | CNY | 7.17 | 6.95 | 6.97 | 6.97 | 6.97 | -0.01 (-0.14%) | 1,814,400 |
| 2 Aug 2022 | CNY | 7.35 | 6.95 | 7.35 | 6.98 | 6.98 | -0.38 (-5.16%) | 2,765,760 |
| 1 Aug 2022 | CNY | 7.39 | 7.27 | 7.32 | 7.36 | 7.36 | 0.0 (0.0%) | 1,689,580 |
| 29 Jul 2022 | CNY | 7.44 | 7.31 | 7.4 | 7.36 | 7.36 | -0.05 (-0.67%) | 2,063,850 |
| 28 Jul 2022 | CNY | 7.5 | 7.38 | 7.49 | 7.41 | 7.41 | -0.01 (-0.13%) | 1,604,200 |
| 27 Jul 2022 | CNY | 7.49 | 7.38 | 7.39 | 7.42 | 7.42 | +0.02 (+0.27%) | 1,413,310 |
| 26 Jul 2022 | CNY | 7.42 | 7.26 | 7.42 | 7.4 | 7.4 | +0.07 (+0.95%) | 1,405,460 |
| 25 Jul 2022 | CNY | 7.47 | 7.31 | 7.41 | 7.33 | 7.33 | -0.08 (-1.08%) | 1,221,280 |
| 22 Jul 2022 | CNY | 7.47 | 7.32 | 7.36 | 7.41 | 7.41 | +0.04 (+0.54%) | 1,579,700 |
| 21 Jul 2022 | CNY | 7.4 | 7.31 | 7.37 | 7.37 | 7.37 | +0.03 (+0.41%) | 1,449,430 |
| 20 Jul 2022 | CNY | 7.37 | 7.28 | 7.35 | 7.34 | 7.34 | 0.0 (0.0%) | 1,431,300 |
| 19 Jul 2022 | CNY | 7.35 | 7.22 | 7.26 | 7.34 | 7.34 | +0.1 (+1.38%) | 1,584,490 |
| 18 Jul 2022 | CNY | 7.26 | 6.94 | 6.95 | 7.24 | 7.24 | +0.27 (+3.87%) | 3,323,310 |
| 15 Jul 2022 | CNY | 7.21 | 6.95 | 7.19 | 6.97 | 6.97 | -0.21 (-2.92%) | 2,783,860 |
| 14 Jul 2022 | CNY | 7.34 | 7.18 | 7.25 | 7.18 | 7.18 | -0.13 (-1.78%) | 1,796,900 |
| 13 Jul 2022 | CNY | 7.32 | 7.18 | 7.23 | 7.31 | 7.31 | +0.09 (+1.25%) | 2,074,280 |
| 12 Jul 2022 | CNY | 7.38 | 7.22 | 7.28 | 7.22 | 7.22 | -0.05 (-0.69%) | 1,545,100 |
| 11 Jul 2022 | CNY | 7.45 | 7.21 | 7.45 | 7.27 | 7.27 | -0.08 (-1.09%) | 1,688,580 |
| 8 Jul 2022 | CNY | 7.42 | 7.29 | 7.32 | 7.35 | 7.35 | +0.07 (+0.96%) | 1,345,450 |
| 7 Jul 2022 | CNY | 7.38 | 7.25 | 7.33 | 7.28 | 7.28 | -0.04 (-0.55%) | 1,798,680 |
| 6 Jul 2022 | CNY | 7.38 | 7.25 | 7.36 | 7.32 | 7.32 | -0.05 (-0.68%) | 1,383,120 |
| 5 Jul 2022 | CNY | 7.5 | 7.27 | 7.49 | 7.37 | 7.37 | -0.09 (-1.21%) | 1,695,700 |
| 4 Jul 2022 | CNY | 7.58 | 7.42 | 7.53 | 7.46 | 7.46 | -0.08 (-1.06%) | 1,573,890 |
