| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 6.27 | 6.28 | 6.21 | 6.26 | 6.26 | -0.01 (-0.16%) | 5,407,170 |
| 12 Aug 2022 | CNY | 6.25 | 6.31 | 6.23 | 6.27 | 6.27 | +0.02 (+0.32%) | 6,122,340 |
| 11 Aug 2022 | CNY | 6.19 | 6.26 | 6.17 | 6.25 | 6.25 | +0.11 (+1.79%) | 7,907,560 |
| 10 Aug 2022 | CNY | 6.2 | 6.21 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 5,860,462 |
| 9 Aug 2022 | CNY | 6.23 | 6.24 | 6.17 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,727,405 |
| 8 Aug 2022 | CNY | 6.26 | 6.28 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 4,929,087 |
| 5 Aug 2022 | CNY | 6.15 | 6.22 | 6.1 | 6.22 | 6.22 | +0.07 (+1.14%) | 6,508,331 |
| 4 Aug 2022 | CNY | 6.15 | 6.16 | 6.05 | 6.15 | 6.15 | +0.07 (+1.15%) | 7,156,938 |
| 3 Aug 2022 | CNY | 6.15 | 6.32 | 6.07 | 6.08 | 6.08 | -0.1 (-1.62%) | 10,574,277 |
| 2 Aug 2022 | CNY | 6.37 | 6.37 | 6.11 | 6.18 | 6.18 | -0.21 (-3.29%) | 13,684,820 |
| 1 Aug 2022 | CNY | 6.41 | 6.43 | 6.37 | 6.39 | 6.39 | -0.04 (-0.62%) | 6,967,689 |
| 29 Jul 2022 | CNY | 6.5 | 6.51 | 6.42 | 6.43 | 6.43 | -0.05 (-0.77%) | 6,699,384 |
| 28 Jul 2022 | CNY | 6.52 | 6.55 | 6.46 | 6.48 | 6.48 | -0.01 (-0.15%) | 7,701,968 |
| 27 Jul 2022 | CNY | 6.42 | 6.58 | 6.4 | 6.49 | 6.49 | +0.04 (+0.62%) | 8,091,913 |
| 26 Jul 2022 | CNY | 6.42 | 6.45 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 5,901,318 |
| 25 Jul 2022 | CNY | 6.49 | 6.58 | 6.39 | 6.43 | 6.43 | -0.06 (-0.92%) | 12,789,879 |
| 22 Jul 2022 | CNY | 6.49 | 6.59 | 6.42 | 6.49 | 6.49 | +0.02 (+0.31%) | 10,972,635 |
| 21 Jul 2022 | CNY | 6.58 | 6.61 | 6.45 | 6.47 | 6.47 | -0.1 (-1.52%) | 9,005,704 |
| 20 Jul 2022 | CNY | 6.5 | 6.58 | 6.47 | 6.57 | 6.57 | +0.08 (+1.23%) | 9,587,607 |
| 19 Jul 2022 | CNY | 6.49 | 6.5 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 6,836,305 |
| 18 Jul 2022 | CNY | 6.33 | 6.48 | 6.33 | 6.47 | 6.47 | +0.12 (+1.89%) | 9,281,818 |
| 15 Jul 2022 | CNY | 6.47 | 6.5 | 6.35 | 6.35 | 6.35 | -0.12 (-1.85%) | 11,602,254 |
| 14 Jul 2022 | CNY | 6.6 | 6.6 | 6.47 | 6.47 | 6.47 | -0.09 (-1.37%) | 9,832,221 |
| 13 Jul 2022 | CNY | 6.48 | 6.61 | 6.43 | 6.56 | 6.56 | +0.11 (+1.71%) | 16,106,205 |
| 12 Jul 2022 | CNY | 6.4 | 6.48 | 6.37 | 6.45 | 6.45 | +0.01 (+0.16%) | 12,808,982 |
| 11 Jul 2022 | CNY | 6.4 | 6.49 | 6.36 | 6.44 | 6.44 | +0.07 (+1.10%) | 9,425,115 |
| 8 Jul 2022 | CNY | 6.37 | 6.42 | 6.35 | 6.37 | 6.37 | -0.12 (-1.85%) | 13,240,900 |
| 7 Jul 2022 | CNY | 6.45 | 6.53 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 8,402,463 |
| 6 Jul 2022 | CNY | 6.55 | 6.56 | 6.44 | 6.49 | 6.49 | -0.08 (-1.22%) | 13,639,560 |
| 5 Jul 2022 | CNY | 6.65 | 6.67 | 6.51 | 6.57 | 6.57 | -0.13 (-1.94%) | 17,714,151 |
