| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 5.73 | 5.64 | 5.68 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,592,410 |
| 5 Aug 2022 | CNY | 5.7 | 5.61 | 5.68 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,965,930 |
| 4 Aug 2022 | CNY | 5.73 | 5.57 | 5.71 | 5.66 | 5.66 | 0.0 (0.0%) | 10,172,810 |
| 3 Aug 2022 | CNY | 5.91 | 5.65 | 5.75 | 5.66 | 5.66 | -0.13 (-2.25%) | 10,344,650 |
| 2 Aug 2022 | CNY | 6.03 | 5.66 | 6.03 | 5.79 | 5.79 | -0.2 (-3.34%) | 17,723,710 |
| 1 Aug 2022 | CNY | 6.08 | 5.95 | 6.05 | 5.99 | 5.99 | -0.07 (-1.16%) | 6,926,330 |
| 29 Jul 2022 | CNY | 6.13 | 6 | 6.1 | 6.06 | 6.06 | -0.02 (-0.33%) | 8,255,110 |
| 28 Jul 2022 | CNY | 6.14 | 6.05 | 6.11 | 6.08 | 6.08 | 0.0 (0.0%) | 7,178,900 |
| 27 Jul 2022 | CNY | 6.11 | 5.99 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,695,460 |
| 26 Jul 2022 | CNY | 6.03 | 5.86 | 5.95 | 6.02 | 6.02 | +0.06 (+1.01%) | 6,672,410 |
| 25 Jul 2022 | CNY | 6.11 | 5.93 | 6.07 | 5.96 | 5.96 | -0.11 (-1.81%) | 7,049,400 |
| 22 Jul 2022 | CNY | 6.14 | 6 | 6.08 | 6.07 | 6.07 | -0.01 (-0.16%) | 8,773,140 |
| 21 Jul 2022 | CNY | 6.18 | 6.08 | 6.16 | 6.08 | 6.08 | -0.1 (-1.62%) | 8,388,960 |
| 20 Jul 2022 | CNY | 6.23 | 6.12 | 6.23 | 6.18 | 6.18 | 0.0 (0.0%) | 7,699,210 |
| 19 Jul 2022 | CNY | 6.24 | 6.12 | 6.16 | 6.18 | 6.18 | +0.06 (+0.98%) | 11,851,250 |
| 18 Jul 2022 | CNY | 6.14 | 5.75 | 5.75 | 6.12 | 6.12 | +0.38 (+6.62%) | 21,873,490 |
| 15 Jul 2022 | CNY | 6.05 | 5.72 | 6.01 | 5.74 | 5.74 | -0.3 (-4.97%) | 19,398,250 |
| 14 Jul 2022 | CNY | 6.13 | 6 | 6.12 | 6.04 | 6.04 | -0.07 (-1.15%) | 12,044,260 |
| 13 Jul 2022 | CNY | 6.15 | 6.08 | 6.08 | 6.11 | 6.11 | +0.01 (+0.16%) | 10,335,900 |
| 12 Jul 2022 | CNY | 6.17 | 6.06 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 8,459,200 |
| 11 Jul 2022 | CNY | 6.23 | 6.06 | 6.23 | 6.11 | 6.11 | -0.08 (-1.29%) | 10,077,420 |
| 8 Jul 2022 | CNY | 6.3 | 6.18 | 6.27 | 6.19 | 6.19 | -0.08 (-1.28%) | 9,225,380 |
| 7 Jul 2022 | CNY | 6.34 | 6.24 | 6.26 | 6.27 | 6.27 | 0.0 (0.0%) | 8,663,350 |
| 6 Jul 2022 | CNY | 6.48 | 6.23 | 6.48 | 6.27 | 6.27 | -0.23 (-3.54%) | 16,427,320 |
| 5 Jul 2022 | CNY | 6.58 | 6.38 | 6.43 | 6.5 | 6.5 | +0.07 (+1.09%) | 26,229,410 |
| 4 Jul 2022 | CNY | 6.48 | 6.27 | 6.31 | 6.43 | 6.43 | +0.13 (+2.06%) | 19,043,210 |
| 1 Jul 2022 | CNY | 6.4 | 6.21 | 6.21 | 6.3 | 6.3 | +0.03 (+0.48%) | 15,543,290 |
| 30 Jun 2022 | CNY | 6.33 | 6.2 | 6.3 | 6.27 | 6.27 | -0.03 (-0.48%) | 12,387,470 |
| 29 Jun 2022 | CNY | 6.53 | 6.26 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 18,447,550 |
| 28 Jun 2022 | CNY | 6.32 | 6.17 | 6.21 | 6.28 | 6.28 | +0.07 (+1.13%) | 13,224,220 |
