| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.68 | 7.73 | 7.58 | 7.64 | 7.64 | -0.1 (-1.29%) | 4,476,123 |
| 12 Aug 2022 | CNY | 7.76 | 7.84 | 7.71 | 7.74 | 7.74 | +0.01 (+0.13%) | 4,803,060 |
| 11 Aug 2022 | CNY | 7.64 | 7.77 | 7.58 | 7.73 | 7.73 | +0.16 (+2.11%) | 5,924,122 |
| 10 Aug 2022 | CNY | 7.57 | 7.65 | 7.52 | 7.57 | 7.57 | -0.04 (-0.53%) | 4,659,148 |
| 9 Aug 2022 | CNY | 7.65 | 7.68 | 7.48 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,264,298 |
| 8 Aug 2022 | CNY | 7.61 | 7.68 | 7.5 | 7.64 | 7.64 | 0.0 (0.0%) | 5,554,348 |
| 5 Aug 2022 | CNY | 7.46 | 7.64 | 7.43 | 7.64 | 7.64 | +0.19 (+2.55%) | 6,062,865 |
| 4 Aug 2022 | CNY | 7.22 | 7.45 | 7.22 | 7.45 | 7.45 | +0.24 (+3.33%) | 5,345,723 |
| 3 Aug 2022 | CNY | 7.13 | 7.41 | 7.13 | 7.21 | 7.21 | +0.1 (+1.41%) | 5,856,959 |
| 2 Aug 2022 | CNY | 7.4 | 7.45 | 7 | 7.11 | 7.11 | -0.36 (-4.82%) | 9,106,449 |
| 1 Aug 2022 | CNY | 7.58 | 7.64 | 7.46 | 7.47 | 7.47 | -0.11 (-1.45%) | 4,971,967 |
| 29 Jul 2022 | CNY | 7.6 | 7.74 | 7.54 | 7.58 | 7.58 | -0.02 (-0.26%) | 7,259,022 |
| 28 Jul 2022 | CNY | 7.52 | 7.62 | 7.51 | 7.6 | 7.6 | +0.08 (+1.06%) | 5,511,477 |
| 27 Jul 2022 | CNY | 7.54 | 7.57 | 7.42 | 7.52 | 7.52 | +0.07 (+0.94%) | 5,782,122 |
| 26 Jul 2022 | CNY | 7.35 | 7.45 | 7.3 | 7.45 | 7.45 | +0.11 (+1.50%) | 4,068,631 |
| 25 Jul 2022 | CNY | 7.45 | 7.48 | 7.28 | 7.34 | 7.34 | -0.09 (-1.21%) | 5,086,837 |
| 22 Jul 2022 | CNY | 7.46 | 7.52 | 7.37 | 7.43 | 7.43 | -0.01 (-0.13%) | 4,137,000 |
| 21 Jul 2022 | CNY | 7.48 | 7.59 | 7.43 | 7.44 | 7.44 | -0.05 (-0.67%) | 5,141,470 |
| 20 Jul 2022 | CNY | 7.53 | 7.57 | 7.45 | 7.49 | 7.49 | 0.0 (0.0%) | 4,534,903 |
| 19 Jul 2022 | CNY | 7.42 | 7.51 | 7.38 | 7.49 | 7.49 | +0.08 (+1.08%) | 6,575,004 |
| 18 Jul 2022 | CNY | 7.22 | 7.43 | 7.22 | 7.41 | 7.41 | +0.22 (+3.06%) | 6,214,918 |
| 15 Jul 2022 | CNY | 7.3 | 7.3 | 7.08 | 7.19 | 7.19 | -0.12 (-1.64%) | 6,313,533 |
| 14 Jul 2022 | CNY | 7.27 | 7.34 | 7.21 | 7.31 | 7.31 | +0.03 (+0.41%) | 4,847,921 |
| 13 Jul 2022 | CNY | 7.17 | 7.29 | 7.17 | 7.28 | 7.28 | +0.12 (+1.68%) | 5,596,836 |
| 12 Jul 2022 | CNY | 7.32 | 7.32 | 7.15 | 7.16 | 7.16 | -0.16 (-2.19%) | 6,814,611 |
| 11 Jul 2022 | CNY | 7.43 | 7.43 | 7.24 | 7.32 | 7.32 | -0.09 (-1.21%) | 6,809,325 |
| 8 Jul 2022 | CNY | 7.4 | 7.5 | 7.37 | 7.41 | 7.41 | +0.03 (+0.41%) | 8,699,025 |
| 7 Jul 2022 | CNY | 7.46 | 7.52 | 7.33 | 7.38 | 7.38 | -0.06 (-0.81%) | 9,398,196 |
| 6 Jul 2022 | CNY | 7.54 | 7.54 | 7.37 | 7.44 | 7.44 | -0.12 (-1.59%) | 9,817,098 |
| 5 Jul 2022 | CNY | 7.75 | 7.81 | 7.4 | 7.56 | 7.56 | -0.16 (-2.07%) | 13,722,852 |
