| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 7.91 | 7.94 | 7.84 | 7.92 | 7.92 | +0.04 (+0.51%) | 3,454,019 |
| 19 Aug 2022 | CNY | 8.01 | 8.04 | 7.87 | 7.88 | 7.88 | -0.14 (-1.75%) | 5,876,632 |
| 18 Aug 2022 | CNY | 8.05 | 8.09 | 7.98 | 8.02 | 8.02 | +0.01 (+0.12%) | 4,198,188 |
| 17 Aug 2022 | CNY | 8.21 | 8.24 | 7.94 | 8.01 | 8.01 | -0.2 (-2.44%) | 8,204,771 |
| 16 Aug 2022 | CNY | 8.2 | 8.23 | 8.16 | 8.21 | 8.21 | +0.04 (+0.49%) | 3,971,214 |
| 15 Aug 2022 | CNY | 8.22 | 8.25 | 8.13 | 8.17 | 8.17 | -0.04 (-0.49%) | 3,663,255 |
| 12 Aug 2022 | CNY | 8.36 | 8.36 | 8.16 | 8.21 | 8.21 | -0.12 (-1.44%) | 7,247,754 |
| 11 Aug 2022 | CNY | 8.43 | 8.47 | 8.3 | 8.33 | 8.33 | -0.07 (-0.83%) | 8,407,689 |
| 10 Aug 2022 | CNY | 8.23 | 8.47 | 8.21 | 8.4 | 8.4 | +0.12 (+1.45%) | 9,407,557 |
| 9 Aug 2022 | CNY | 8.28 | 8.5 | 8.25 | 8.28 | 8.28 | +0.01 (+0.12%) | 7,987,341 |
| 8 Aug 2022 | CNY | 8.23 | 8.3 | 8.2 | 8.27 | 8.27 | 0.0 (0.0%) | 6,156,980 |
| 5 Aug 2022 | CNY | 7.86 | 8.32 | 7.86 | 8.27 | 8.27 | +0.36 (+4.55%) | 12,837,094 |
| 4 Aug 2022 | CNY | 7.98 | 8 | 7.81 | 7.91 | 7.91 | -0.02 (-0.25%) | 6,525,326 |
| 3 Aug 2022 | CNY | 7.82 | 8.18 | 7.82 | 7.93 | 7.93 | +0.16 (+2.06%) | 10,278,847 |
| 2 Aug 2022 | CNY | 8.1 | 8.12 | 7.73 | 7.77 | 7.77 | -0.42 (-5.13%) | 8,823,746 |
| 1 Aug 2022 | CNY | 8.23 | 8.23 | 8.1 | 8.19 | 8.19 | -0.04 (-0.49%) | 4,793,068 |
| 29 Jul 2022 | CNY | 8.37 | 8.4 | 8.21 | 8.23 | 8.23 | -0.12 (-1.44%) | 6,942,821 |
| 28 Jul 2022 | CNY | 8.39 | 8.48 | 8.32 | 8.35 | 8.35 | -0.02 (-0.24%) | 7,457,972 |
| 27 Jul 2022 | CNY | 8.49 | 8.55 | 8.32 | 8.37 | 8.37 | -0.13 (-1.53%) | 10,446,899 |
| 26 Jul 2022 | CNY | 8.25 | 8.58 | 8.25 | 8.5 | 8.5 | +0.34 (+4.17%) | 17,391,306 |
| 25 Jul 2022 | CNY | 7.98 | 8.33 | 7.98 | 8.16 | 8.16 | +0.17 (+2.13%) | 8,392,339 |
| 22 Jul 2022 | CNY | 8.11 | 8.15 | 7.93 | 7.99 | 7.99 | -0.12 (-1.48%) | 5,827,763 |
| 21 Jul 2022 | CNY | 8.23 | 8.31 | 8.09 | 8.11 | 8.11 | -0.17 (-2.05%) | 7,828,112 |
| 20 Jul 2022 | CNY | 8.19 | 8.45 | 8.14 | 8.28 | 8.28 | +0.07 (+0.85%) | 10,855,991 |
| 19 Jul 2022 | CNY | 8.22 | 8.24 | 8.11 | 8.21 | 8.21 | +0.02 (+0.24%) | 6,816,001 |
| 18 Jul 2022 | CNY | 7.89 | 8.25 | 7.86 | 8.19 | 8.19 | +0.29 (+3.67%) | 9,229,830 |
| 15 Jul 2022 | CNY | 8.09 | 8.12 | 7.86 | 7.9 | 7.9 | -0.18 (-2.23%) | 7,533,400 |
| 14 Jul 2022 | CNY | 7.8 | 8.21 | 7.78 | 8.08 | 8.08 | +0.23 (+2.93%) | 11,330,149 |
| 13 Jul 2022 | CNY | 8.06 | 8.06 | 7.82 | 7.85 | 7.85 | -0.17 (-2.12%) | 7,926,930 |
| 12 Jul 2022 | CNY | 8.1 | 8.12 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 6,526,284 |
