| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 6.22 | 6.03 | 6.13 | 6.05 | 6.05 | -0.09 (-1.47%) | 24,156,730 |
| 11 Aug 2022 | CNY | 6.16 | 6.05 | 6.13 | 6.14 | 6.14 | +0.02 (+0.33%) | 20,772,600 |
| 10 Aug 2022 | CNY | 6.19 | 6.06 | 6.14 | 6.12 | 6.12 | -0.02 (-0.33%) | 18,223,300 |
| 9 Aug 2022 | CNY | 6.25 | 6.1 | 6.18 | 6.14 | 6.14 | -0.06 (-0.97%) | 23,345,340 |
| 8 Aug 2022 | CNY | 6.22 | 5.9 | 6 | 6.2 | 6.2 | +0.19 (+3.16%) | 30,724,770 |
| 5 Aug 2022 | CNY | 6.08 | 5.87 | 6.01 | 6.01 | 6.01 | +0.01 (+0.17%) | 23,131,680 |
| 4 Aug 2022 | CNY | 6.14 | 5.89 | 6 | 6 | 6 | +0.02 (+0.33%) | 24,956,860 |
| 3 Aug 2022 | CNY | 6.32 | 5.96 | 6.25 | 5.98 | 5.98 | -0.2 (-3.24%) | 37,353,840 |
| 2 Aug 2022 | CNY | 6.4 | 6.07 | 6.36 | 6.18 | 6.18 | -0.22 (-3.44%) | 46,767,790 |
| 1 Aug 2022 | CNY | 6.59 | 6.28 | 6.53 | 6.4 | 6.4 | -0.18 (-2.74%) | 42,357,520 |
| 29 Jul 2022 | CNY | 6.78 | 6.42 | 6.46 | 6.58 | 6.58 | +0.19 (+2.97%) | 43,372,020 |
| 28 Jul 2022 | CNY | 6.55 | 6.37 | 6.44 | 6.39 | 6.39 | -0.02 (-0.31%) | 22,974,440 |
| 27 Jul 2022 | CNY | 6.44 | 6.35 | 6.4 | 6.41 | 6.41 | 0.0 (0.0%) | 19,748,490 |
| 26 Jul 2022 | CNY | 6.46 | 6.22 | 6.31 | 6.41 | 6.41 | +0.11 (+1.75%) | 26,495,520 |
| 25 Jul 2022 | CNY | 6.51 | 6.26 | 6.51 | 6.3 | 6.3 | -0.21 (-3.23%) | 37,636,500 |
| 22 Jul 2022 | CNY | 6.55 | 6.32 | 6.36 | 6.51 | 6.51 | +0.19 (+3.01%) | 55,432,810 |
| 21 Jul 2022 | CNY | 6.42 | 6.22 | 6.32 | 6.32 | 6.32 | -0.01 (-0.16%) | 31,883,920 |
| 20 Jul 2022 | CNY | 6.42 | 6.21 | 6.27 | 6.33 | 6.33 | +0.05 (+0.80%) | 34,393,990 |
| 19 Jul 2022 | CNY | 6.35 | 6.21 | 6.27 | 6.28 | 6.28 | +0.01 (+0.16%) | 39,633,140 |
| 18 Jul 2022 | CNY | 6.35 | 5.87 | 5.88 | 6.27 | 6.27 | +0.41 (+7.00%) | 56,883,510 |
| 15 Jul 2022 | CNY | 6.04 | 5.7 | 5.73 | 5.86 | 5.86 | +0.1 (+1.74%) | 35,549,090 |
| 14 Jul 2022 | CNY | 5.83 | 5.7 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 18,038,210 |
| 13 Jul 2022 | CNY | 5.73 | 5.67 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 13,574,400 |
| 12 Jul 2022 | CNY | 5.83 | 5.69 | 5.79 | 5.7 | 5.7 | -0.09 (-1.55%) | 15,707,510 |
| 11 Jul 2022 | CNY | 5.99 | 5.74 | 5.99 | 5.79 | 5.79 | -0.21 (-3.50%) | 25,222,860 |
| 8 Jul 2022 | CNY | 6.13 | 5.99 | 6.13 | 6 | 6 | -0.1 (-1.64%) | 19,272,380 |
| 7 Jul 2022 | CNY | 6.16 | 5.78 | 5.81 | 6.1 | 6.1 | +0.27 (+4.63%) | 36,240,380 |
| 6 Jul 2022 | CNY | 5.92 | 5.76 | 5.83 | 5.83 | 5.83 | +0.02 (+0.34%) | 17,314,710 |
| 5 Jul 2022 | CNY | 5.95 | 5.75 | 5.88 | 5.81 | 5.81 | -0.08 (-1.36%) | 22,368,370 |
| 4 Jul 2022 | CNY | 5.97 | 5.86 | 5.92 | 5.89 | 5.89 | -0.06 (-1.01%) | 17,112,610 |
