| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.49 | 6.5 | 6.37 | 6.48 | 6.48 | 0.0 (0.0%) | 17,812,509 |
| 22 Aug 2022 | CNY | 6.66 | 6.73 | 6.44 | 6.48 | 6.48 | -0.14 (-2.11%) | 25,963,909 |
| 19 Aug 2022 | CNY | 6.57 | 6.7 | 6.54 | 6.62 | 6.62 | +0.05 (+0.76%) | 36,400,033 |
| 18 Aug 2022 | CNY | 6.53 | 6.62 | 6.5 | 6.57 | 6.57 | 0.0 (0.0%) | 30,088,930 |
| 17 Aug 2022 | CNY | 6.6 | 6.68 | 6.43 | 6.57 | 6.57 | -0.16 (-2.38%) | 51,837,293 |
| 16 Aug 2022 | CNY | 6.65 | 6.94 | 6.45 | 6.73 | 6.73 | +0.24 (+3.70%) | 104,375,074 |
| 15 Aug 2022 | CNY | 5.89 | 6.49 | 5.86 | 6.49 | 6.49 | +0.59 (+10%) | 57,382,164 |
| 12 Aug 2022 | CNY | 5.85 | 5.93 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 8,277,177 |
| 11 Aug 2022 | CNY | 5.76 | 5.83 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 7,471,280 |
| 10 Aug 2022 | CNY | 5.72 | 5.86 | 5.68 | 5.75 | 5.75 | +0.03 (+0.52%) | 9,213,052 |
| 9 Aug 2022 | CNY | 5.74 | 5.74 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 6,310,654 |
| 8 Aug 2022 | CNY | 5.68 | 5.73 | 5.64 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,592,409 |
| 5 Aug 2022 | CNY | 5.68 | 5.7 | 5.61 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,965,928 |
| 4 Aug 2022 | CNY | 5.71 | 5.73 | 5.57 | 5.66 | 5.66 | 0.0 (0.0%) | 10,172,806 |
| 3 Aug 2022 | CNY | 5.75 | 5.91 | 5.65 | 5.66 | 5.66 | -0.13 (-2.25%) | 10,344,651 |
| 2 Aug 2022 | CNY | 6.03 | 6.03 | 5.66 | 5.79 | 5.79 | -0.2 (-3.34%) | 17,723,711 |
| 1 Aug 2022 | CNY | 6.05 | 6.08 | 5.95 | 5.99 | 5.99 | -0.07 (-1.16%) | 6,926,330 |
| 29 Jul 2022 | CNY | 6.1 | 6.13 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 8,255,111 |
| 28 Jul 2022 | CNY | 6.11 | 6.14 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 7,178,903 |
| 27 Jul 2022 | CNY | 6 | 6.11 | 5.99 | 6.08 | 6.08 | +0.06 (+1.00%) | 6,695,456 |
| 26 Jul 2022 | CNY | 5.95 | 6.03 | 5.86 | 6.02 | 6.02 | +0.06 (+1.01%) | 6,672,410 |
| 25 Jul 2022 | CNY | 6.07 | 6.11 | 5.93 | 5.96 | 5.96 | -0.11 (-1.81%) | 7,049,398 |
| 22 Jul 2022 | CNY | 6.08 | 6.14 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 8,773,143 |
| 21 Jul 2022 | CNY | 6.16 | 6.18 | 6.08 | 6.08 | 6.08 | -0.1 (-1.62%) | 8,388,956 |
| 20 Jul 2022 | CNY | 6.23 | 6.23 | 6.12 | 6.18 | 6.18 | 0.0 (0.0%) | 7,699,211 |
| 19 Jul 2022 | CNY | 6.16 | 6.24 | 6.12 | 6.18 | 6.18 | +0.06 (+0.98%) | 11,851,247 |
| 18 Jul 2022 | CNY | 5.75 | 6.14 | 5.75 | 6.12 | 6.12 | +0.38 (+6.62%) | 21,873,492 |
| 15 Jul 2022 | CNY | 6.01 | 6.05 | 5.72 | 5.74 | 5.74 | -0.3 (-4.97%) | 19,398,245 |
| 14 Jul 2022 | CNY | 6.12 | 6.13 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 12,044,257 |
| 13 Jul 2022 | CNY | 6.08 | 6.15 | 6.08 | 6.11 | 6.11 | +0.01 (+0.16%) | 10,335,899 |
