| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.1 | 7.16 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 12,118,618 |
| 12 Aug 2022 | CNY | 7.24 | 7.35 | 7.07 | 7.1 | 7.1 | -0.13 (-1.80%) | 21,173,249 |
| 11 Aug 2022 | CNY | 7.16 | 7.23 | 7.14 | 7.23 | 7.23 | +0.09 (+1.26%) | 16,790,470 |
| 10 Aug 2022 | CNY | 7.16 | 7.2 | 7.07 | 7.14 | 7.14 | -0.03 (-0.42%) | 12,879,414 |
| 9 Aug 2022 | CNY | 7.12 | 7.23 | 7.1 | 7.17 | 7.17 | 0.0 (0.0%) | 17,216,549 |
| 8 Aug 2022 | CNY | 7.05 | 7.18 | 7.01 | 7.17 | 7.17 | +0.13 (+1.85%) | 21,566,748 |
| 5 Aug 2022 | CNY | 6.78 | 7.07 | 6.76 | 7.04 | 7.04 | +0.28 (+4.14%) | 25,853,090 |
| 4 Aug 2022 | CNY | 6.66 | 6.81 | 6.62 | 6.76 | 6.76 | +0.16 (+2.42%) | 12,875,401 |
| 3 Aug 2022 | CNY | 6.7 | 6.93 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 23,336,473 |
| 2 Aug 2022 | CNY | 6.91 | 6.92 | 6.58 | 6.64 | 6.64 | -0.38 (-5.41%) | 22,011,037 |
| 1 Aug 2022 | CNY | 7.03 | 7.05 | 6.84 | 7.02 | 7.02 | +0.02 (+0.29%) | 18,197,718 |
| 29 Jul 2022 | CNY | 7.22 | 7.24 | 6.95 | 7 | 7 | -0.17 (-2.37%) | 22,792,357 |
| 28 Jul 2022 | CNY | 7.01 | 7.26 | 6.94 | 7.17 | 7.17 | +0.25 (+3.61%) | 28,581,906 |
| 27 Jul 2022 | CNY | 6.81 | 6.98 | 6.8 | 6.92 | 6.92 | +0.1 (+1.47%) | 14,368,213 |
| 26 Jul 2022 | CNY | 6.68 | 6.89 | 6.58 | 6.82 | 6.82 | +0.12 (+1.79%) | 13,538,898 |
| 25 Jul 2022 | CNY | 6.75 | 6.89 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 12,727,730 |
| 22 Jul 2022 | CNY | 6.7 | 6.95 | 6.68 | 6.8 | 6.8 | +0.1 (+1.49%) | 19,955,029 |
| 21 Jul 2022 | CNY | 6.6 | 6.75 | 6.57 | 6.7 | 6.7 | +0.07 (+1.06%) | 14,202,682 |
| 20 Jul 2022 | CNY | 6.59 | 6.66 | 6.54 | 6.63 | 6.63 | +0.06 (+0.91%) | 13,567,261 |
| 19 Jul 2022 | CNY | 6.51 | 6.68 | 6.48 | 6.57 | 6.57 | +0.06 (+0.92%) | 14,509,414 |
| 18 Jul 2022 | CNY | 6.33 | 6.62 | 6.33 | 6.51 | 6.51 | +0.16 (+2.52%) | 12,153,751 |
| 15 Jul 2022 | CNY | 6.51 | 6.59 | 6.35 | 6.35 | 6.35 | -0.2 (-3.05%) | 11,407,200 |
| 14 Jul 2022 | CNY | 6.56 | 6.6 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 10,372,121 |
| 13 Jul 2022 | CNY | 6.45 | 6.62 | 6.4 | 6.6 | 6.6 | +0.25 (+3.94%) | 13,452,111 |
| 12 Jul 2022 | CNY | 6.44 | 6.53 | 6.35 | 6.35 | 6.35 | -0.09 (-1.40%) | 11,767,681 |
| 11 Jul 2022 | CNY | 6.51 | 6.54 | 6.38 | 6.44 | 6.44 | -0.1 (-1.53%) | 10,628,000 |
| 8 Jul 2022 | CNY | 6.66 | 6.75 | 6.48 | 6.54 | 6.54 | -0.12 (-1.80%) | 13,550,914 |
| 7 Jul 2022 | CNY | 6.46 | 6.73 | 6.43 | 6.66 | 6.66 | +0.16 (+2.46%) | 17,746,966 |
| 6 Jul 2022 | CNY | 6.53 | 6.61 | 6.41 | 6.5 | 6.5 | -0.14 (-2.11%) | 15,174,701 |
| 5 Jul 2022 | CNY | 6.81 | 6.88 | 6.51 | 6.64 | 6.64 | -0.15 (-2.21%) | 26,557,662 |
