| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 6.18 | 6.07 | 6.1 | 6.11 | 6.11 | +0.03 (+0.49%) | 3,952,900 |
| 16 Aug 2022 | CNY | 6.11 | 6.04 | 6.07 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,084,000 |
| 15 Aug 2022 | CNY | 6.08 | 5.98 | 6.04 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,958,200 |
| 12 Aug 2022 | CNY | 6.1 | 6.01 | 6.04 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,749,500 |
| 11 Aug 2022 | CNY | 6.12 | 6.03 | 6.05 | 6.04 | 6.04 | 0.0 (0.0%) | 2,940,100 |
| 10 Aug 2022 | CNY | 6.2 | 5.99 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,312,000 |
| 9 Aug 2022 | CNY | 6.05 | 5.91 | 5.97 | 6.03 | 6.03 | +0.05 (+0.84%) | 3,914,100 |
| 8 Aug 2022 | CNY | 5.99 | 5.78 | 5.79 | 5.98 | 5.98 | +0.13 (+2.22%) | 4,620,600 |
| 5 Aug 2022 | CNY | 5.99 | 5.76 | 5.98 | 5.85 | 5.85 | +0.03 (+0.52%) | 2,929,000 |
| 4 Aug 2022 | CNY | 5.83 | 5.63 | 5.63 | 5.82 | 5.82 | +0.19 (+3.37%) | 4,102,530 |
| 3 Aug 2022 | CNY | 5.85 | 5.57 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 5,018,090 |
| 2 Aug 2022 | CNY | 6.02 | 5.54 | 6.01 | 5.61 | 5.61 | -0.46 (-7.58%) | 8,504,430 |
| 1 Aug 2022 | CNY | 6.09 | 5.95 | 6.01 | 6.07 | 6.07 | +0.07 (+1.17%) | 4,145,900 |
| 29 Jul 2022 | CNY | 6.09 | 5.96 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 4,658,000 |
| 28 Jul 2022 | CNY | 6.09 | 5.96 | 5.97 | 5.99 | 5.99 | +0.03 (+0.50%) | 4,135,600 |
| 27 Jul 2022 | CNY | 6.05 | 5.93 | 6 | 5.96 | 5.96 | -0.07 (-1.16%) | 2,910,430 |
| 26 Jul 2022 | CNY | 6.09 | 5.87 | 5.97 | 6.03 | 6.03 | +0.08 (+1.34%) | 3,980,700 |
| 25 Jul 2022 | CNY | 6 | 5.89 | 5.96 | 5.95 | 5.95 | -0.01 (-0.17%) | 3,103,790 |
| 22 Jul 2022 | CNY | 6.08 | 5.86 | 6.06 | 5.96 | 5.96 | -0.12 (-1.97%) | 5,653,100 |
| 21 Jul 2022 | CNY | 6.12 | 6.01 | 6.06 | 6.08 | 6.08 | +0.03 (+0.50%) | 4,915,400 |
| 20 Jul 2022 | CNY | 6.05 | 5.98 | 6.02 | 6.05 | 6.05 | +0.02 (+0.33%) | 3,937,800 |
| 19 Jul 2022 | CNY | 6.07 | 5.95 | 6.07 | 6.03 | 6.03 | +0.01 (+0.17%) | 4,315,600 |
| 18 Jul 2022 | CNY | 6.05 | 5.88 | 5.88 | 6.02 | 6.02 | +0.14 (+2.38%) | 5,367,720 |
| 15 Jul 2022 | CNY | 6.05 | 5.86 | 6 | 5.88 | 5.88 | -0.17 (-2.81%) | 6,352,400 |
| 14 Jul 2022 | CNY | 6.13 | 6 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 6,833,950 |
| 13 Jul 2022 | CNY | 6.13 | 6.02 | 6.04 | 6.06 | 6.06 | -0.13 (-2.10%) | 8,766,800 |
| 12 Jul 2022 | CNY | 6.45 | 6.13 | 6.43 | 6.19 | 6.19 | -0.36 (-5.50%) | 15,715,150 |
| 11 Jul 2022 | CNY | 6.95 | 6.37 | 6.57 | 6.55 | 6.55 | +0.11 (+1.71%) | 28,628,190 |
| 8 Jul 2022 | CNY | 6.44 | 5.82 | 5.83 | 6.44 | 6.44 | +0.59 (+10.09%) | 12,643,260 |
| 7 Jul 2022 | CNY | 5.95 | 5.78 | 5.87 | 5.85 | 5.85 | -0.09 (-1.52%) | 4,980,900 |
