| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 8.11 | 8.77 | 8 | 8.52 | 8.52 | +0.26 (+3.15%) | 7,568,000 |
| 5 Aug 2022 | CNY | 8.4 | 8.5 | 8.15 | 8.26 | 8.26 | -0.22 (-2.59%) | 8,086,800 |
| 4 Aug 2022 | CNY | 8.04 | 8.89 | 8.04 | 8.48 | 8.48 | +0.4 (+4.95%) | 11,740,100 |
| 3 Aug 2022 | CNY | 8.13 | 8.49 | 8.05 | 8.08 | 8.08 | -0.06 (-0.74%) | 6,989,100 |
| 2 Aug 2022 | CNY | 8.37 | 8.43 | 7.98 | 8.14 | 8.14 | -0.29 (-3.44%) | 5,194,800 |
| 1 Aug 2022 | CNY | 8.46 | 8.58 | 8.31 | 8.43 | 8.43 | -0.03 (-0.35%) | 3,800,100 |
| 29 Jul 2022 | CNY | 8.24 | 8.46 | 8.2 | 8.46 | 8.46 | +0.18 (+2.17%) | 5,742,400 |
| 28 Jul 2022 | CNY | 8.18 | 8.32 | 8.16 | 8.28 | 8.28 | +0.11 (+1.35%) | 3,425,200 |
| 27 Jul 2022 | CNY | 8.06 | 8.18 | 7.96 | 8.17 | 8.17 | +0.08 (+0.99%) | 2,713,000 |
| 26 Jul 2022 | CNY | 7.95 | 8.09 | 7.79 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,248,800 |
| 25 Jul 2022 | CNY | 8.13 | 8.16 | 7.84 | 7.95 | 7.95 | -0.13 (-1.61%) | 2,323,700 |
| 22 Jul 2022 | CNY | 8.1 | 8.24 | 7.93 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,041,400 |
| 21 Jul 2022 | CNY | 8.2 | 8.2 | 7.44 | 8.04 | 8.04 | -0.21 (-2.55%) | 4,116,900 |
| 20 Jul 2022 | CNY | 8.2 | 8.37 | 8.06 | 8.25 | 8.25 | +0.2 (+2.48%) | 5,533,400 |
| 19 Jul 2022 | CNY | 7.82 | 8.06 | 7.69 | 8.05 | 8.05 | +0.3 (+3.87%) | 4,845,799 |
| 18 Jul 2022 | CNY | 7.35 | 7.77 | 7.31 | 7.75 | 7.75 | +0.4 (+5.44%) | 4,509,599 |
| 15 Jul 2022 | CNY | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -0.36 (-4.67%) | 3,644,200 |
| 14 Jul 2022 | CNY | 7.74 | 7.74 | 7.63 | 7.71 | 7.71 | -0.02 (-0.26%) | 2,107,199 |
| 13 Jul 2022 | CNY | 7.57 | 7.73 | 7.57 | 7.73 | 7.73 | +0.11 (+1.44%) | 2,095,300 |
| 12 Jul 2022 | CNY | 7.78 | 7.88 | 7.59 | 7.62 | 7.62 | -0.11 (-1.42%) | 3,296,900 |
| 11 Jul 2022 | CNY | 8.02 | 8.02 | 7.7 | 7.73 | 7.73 | -0.18 (-2.28%) | 2,932,900 |
| 8 Jul 2022 | CNY | 7.93 | 8.25 | 7.85 | 7.91 | 7.91 | +0.06 (+0.76%) | 5,224,700 |
| 7 Jul 2022 | CNY | 7.67 | 7.92 | 7.62 | 7.85 | 7.85 | +0.18 (+2.35%) | 3,960,100 |
| 6 Jul 2022 | CNY | 7.63 | 7.83 | 7.57 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,996,278 |
| 5 Jul 2022 | CNY | 7.9 | 7.94 | 7.61 | 7.7 | 7.7 | -0.2 (-2.53%) | 4,213,200 |
| 4 Jul 2022 | CNY | 8.07 | 8.13 | 7.82 | 7.9 | 7.9 | -0.21 (-2.59%) | 4,530,700 |
| 1 Jul 2022 | CNY | 8.17 | 8.22 | 8.03 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,576,180 |
| 30 Jun 2022 | CNY | 8.31 | 8.39 | 8.1 | 8.15 | 8.15 | -0.17 (-2.04%) | 6,392,800 |
| 29 Jun 2022 | CNY | 8.83 | 8.87 | 8.3 | 8.32 | 8.32 | -0.55 (-6.20%) | 9,724,100 |
| 28 Jun 2022 | CNY | 8.48 | 8.94 | 8.4 | 8.87 | 8.87 | +0.38 (+4.48%) | 10,650,709 |
