| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 6.05 | 6.18 | 5.95 | 6.14 | 6.14 | +0.04 (+0.66%) | 21,699,780 |
| 19 Aug 2022 | CNY | 6.17 | 6.23 | 6.09 | 6.1 | 6.1 | -0.03 (-0.49%) | 22,961,075 |
| 18 Aug 2022 | CNY | 6.21 | 6.22 | 6.08 | 6.13 | 6.13 | -0.11 (-1.76%) | 24,371,747 |
| 17 Aug 2022 | CNY | 6.27 | 6.31 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 26,949,888 |
| 16 Aug 2022 | CNY | 6.26 | 6.38 | 6.22 | 6.27 | 6.27 | +0.07 (+1.13%) | 41,397,860 |
| 15 Aug 2022 | CNY | 6.1 | 6.23 | 6.02 | 6.2 | 6.2 | +0.04 (+0.65%) | 34,093,037 |
| 12 Aug 2022 | CNY | 6.1 | 6.37 | 6.07 | 6.16 | 6.16 | -0.11 (-1.75%) | 87,129,799 |
| 11 Aug 2022 | CNY | 5.8 | 6.27 | 5.78 | 6.27 | 6.27 | +0.57 (+10%) | 92,888,399 |
| 10 Aug 2022 | CNY | 5.78 | 5.81 | 5.68 | 5.7 | 5.7 | -0.12 (-2.06%) | 24,508,200 |
| 9 Aug 2022 | CNY | 5.82 | 5.9 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 25,186,790 |
| 8 Aug 2022 | CNY | 5.79 | 5.96 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 22,990,565 |
| 5 Aug 2022 | CNY | 5.82 | 5.85 | 5.7 | 5.81 | 5.81 | -0.01 (-0.17%) | 21,086,783 |
| 4 Aug 2022 | CNY | 5.89 | 5.89 | 5.71 | 5.82 | 5.82 | +0.13 (+2.28%) | 25,181,706 |
| 3 Aug 2022 | CNY | 5.9 | 6.01 | 5.66 | 5.69 | 5.69 | -0.21 (-3.56%) | 31,980,941 |
| 2 Aug 2022 | CNY | 6.25 | 6.26 | 5.85 | 5.9 | 5.9 | -0.43 (-6.79%) | 39,598,060 |
| 1 Aug 2022 | CNY | 6.21 | 6.34 | 6.1 | 6.33 | 6.33 | +0.11 (+1.77%) | 25,686,943 |
| 29 Jul 2022 | CNY | 6.37 | 6.45 | 6.21 | 6.22 | 6.22 | -0.15 (-2.35%) | 37,047,880 |
| 28 Jul 2022 | CNY | 6.4 | 6.48 | 6.35 | 6.37 | 6.37 | 0.0 (0.0%) | 27,493,670 |
| 27 Jul 2022 | CNY | 6.41 | 6.43 | 6.31 | 6.37 | 6.37 | -0.1 (-1.55%) | 29,217,178 |
| 26 Jul 2022 | CNY | 6.3 | 6.55 | 6.25 | 6.47 | 6.47 | +0.13 (+2.05%) | 36,597,657 |
| 25 Jul 2022 | CNY | 6.5 | 6.58 | 6.28 | 6.34 | 6.34 | -0.16 (-2.46%) | 40,818,520 |
| 22 Jul 2022 | CNY | 6.78 | 6.84 | 6.44 | 6.5 | 6.5 | -0.31 (-4.55%) | 56,708,499 |
| 21 Jul 2022 | CNY | 7.08 | 7.16 | 6.79 | 6.81 | 6.81 | -0.24 (-3.40%) | 61,741,941 |
| 20 Jul 2022 | CNY | 6.83 | 7.08 | 6.8 | 7.05 | 7.05 | +0.12 (+1.73%) | 66,269,535 |
| 19 Jul 2022 | CNY | 6.88 | 7 | 6.76 | 6.93 | 6.93 | +0.05 (+0.73%) | 59,013,615 |
| 18 Jul 2022 | CNY | 6.8 | 7.01 | 6.76 | 6.88 | 6.88 | +0.06 (+0.88%) | 67,231,900 |
| 15 Jul 2022 | CNY | 7.05 | 7.13 | 6.8 | 6.82 | 6.82 | -0.22 (-3.13%) | 73,725,082 |
| 14 Jul 2022 | CNY | 7.24 | 7.31 | 7.01 | 7.04 | 7.04 | -0.42 (-5.63%) | 109,168,788 |
| 13 Jul 2022 | CNY | 7.82 | 8.1 | 7.4 | 7.46 | 7.46 | -0.36 (-4.60%) | 165,147,540 |
| 12 Jul 2022 | CNY | 7.16 | 8.09 | 7.16 | 7.82 | 7.82 | +0.47 (+6.39%) | 174,294,381 |
