| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 6.21 | 6.68 | 6.16 | 6.6 | 6.6 | +0.41 (+6.62%) | 62,993,109 |
| 10 Aug 2022 | CNY | 6.11 | 6.24 | 6.08 | 6.19 | 6.19 | +0.07 (+1.14%) | 18,924,219 |
| 9 Aug 2022 | CNY | 6.26 | 6.33 | 6.1 | 6.12 | 6.12 | -0.15 (-2.39%) | 25,734,645 |
| 8 Aug 2022 | CNY | 6.22 | 6.32 | 6.18 | 6.27 | 6.27 | -0.04 (-0.63%) | 15,092,621 |
| 5 Aug 2022 | CNY | 6.36 | 6.39 | 6.17 | 6.31 | 6.31 | +0.02 (+0.32%) | 29,502,250 |
| 4 Aug 2022 | CNY | 6.17 | 6.4 | 6.13 | 6.29 | 6.29 | +0.17 (+2.78%) | 30,027,895 |
| 3 Aug 2022 | CNY | 5.99 | 6.29 | 5.99 | 6.12 | 6.12 | +0.13 (+2.17%) | 36,991,999 |
| 2 Aug 2022 | CNY | 6.23 | 6.23 | 5.89 | 5.99 | 5.99 | -0.33 (-5.22%) | 39,026,862 |
| 1 Aug 2022 | CNY | 6.13 | 6.38 | 6.03 | 6.32 | 6.32 | +0.11 (+1.77%) | 35,102,228 |
| 29 Jul 2022 | CNY | 6.18 | 6.3 | 6.14 | 6.21 | 6.21 | -0.01 (-0.16%) | 31,436,987 |
| 28 Jul 2022 | CNY | 6.4 | 6.48 | 6.17 | 6.22 | 6.22 | -0.15 (-2.35%) | 45,414,002 |
| 27 Jul 2022 | CNY | 6.45 | 6.49 | 6.24 | 6.37 | 6.37 | -0.19 (-2.90%) | 50,643,596 |
| 26 Jul 2022 | CNY | 6.32 | 6.66 | 6.11 | 6.56 | 6.56 | +0.27 (+4.29%) | 75,287,955 |
| 25 Jul 2022 | CNY | 6.53 | 6.72 | 6.22 | 6.29 | 6.29 | -0.5 (-7.36%) | 105,703,475 |
| 22 Jul 2022 | CNY | 6.15 | 6.79 | 6.11 | 6.79 | 6.79 | +0.62 (+10.05%) | 140,107,331 |
| 21 Jul 2022 | CNY | 5.98 | 6.35 | 5.83 | 6.17 | 6.17 | +0.19 (+3.18%) | 83,397,237 |
| 20 Jul 2022 | CNY | 5.91 | 5.99 | 5.82 | 5.98 | 5.98 | +0.04 (+0.67%) | 61,608,143 |
| 19 Jul 2022 | CNY | 6.31 | 6.31 | 5.84 | 5.94 | 5.94 | -0.31 (-4.96%) | 100,541,590 |
| 18 Jul 2022 | CNY | 6.03 | 6.34 | 6.03 | 6.25 | 6.25 | +0.17 (+2.80%) | 100,741,605 |
| 15 Jul 2022 | CNY | 6.47 | 6.66 | 6.02 | 6.08 | 6.08 | -0.55 (-8.30%) | 148,294,490 |
| 14 Jul 2022 | CNY | 7.7 | 8.07 | 6.61 | 6.63 | 6.63 | -0.71 (-9.67%) | 226,773,792 |
| 13 Jul 2022 | CNY | 6.98 | 7.34 | 6.87 | 7.34 | 7.34 | +0.67 (+10.04%) | 58,172,652 |
| 12 Jul 2022 | CNY | 6.29 | 6.67 | 6.23 | 6.67 | 6.67 | +0.61 (+10.07%) | 84,790,671 |
| 11 Jul 2022 | CNY | 5.46 | 6.06 | 5.43 | 6.06 | 6.06 | +0.55 (+9.98%) | 59,293,242 |
| 8 Jul 2022 | CNY | 5.22 | 5.79 | 5.21 | 5.51 | 5.51 | +0.25 (+4.75%) | 49,229,368 |
| 7 Jul 2022 | CNY | 5.1 | 5.39 | 5.07 | 5.26 | 5.26 | +0.2 (+3.95%) | 22,061,484 |
| 6 Jul 2022 | CNY | 5.02 | 5.18 | 4.98 | 5.06 | 5.06 | -0.14 (-2.69%) | 17,082,442 |
| 5 Jul 2022 | CNY | 5.23 | 5.24 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 13,581,246 |
| 4 Jul 2022 | CNY | 5.08 | 5.19 | 5.02 | 5.19 | 5.19 | +0.13 (+2.57%) | 15,277,071 |
| 1 Jul 2022 | CNY | 5.04 | 5.13 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 9,267,290 |
