| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 5.86 | 5.9 | 5.65 | 5.68 | 5.68 | -0.17 (-2.91%) | 10,501,520 |
| 23 Aug 2022 | CNY | 5.89 | 5.92 | 5.82 | 5.85 | 5.85 | -0.06 (-1.02%) | 6,540,208 |
| 22 Aug 2022 | CNY | 5.89 | 6.02 | 5.8 | 5.91 | 5.91 | -0.01 (-0.17%) | 9,231,219 |
| 19 Aug 2022 | CNY | 5.94 | 6.12 | 5.92 | 5.92 | 5.92 | -0.02 (-0.34%) | 14,074,889 |
| 18 Aug 2022 | CNY | 5.95 | 6 | 5.86 | 5.94 | 5.94 | +0.01 (+0.17%) | 7,286,042 |
| 17 Aug 2022 | CNY | 5.87 | 5.99 | 5.83 | 5.93 | 5.93 | +0.08 (+1.37%) | 8,215,909 |
| 16 Aug 2022 | CNY | 5.88 | 5.91 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 6,329,336 |
| 15 Aug 2022 | CNY | 5.92 | 5.93 | 5.82 | 5.86 | 5.86 | -0.07 (-1.18%) | 7,098,200 |
| 12 Aug 2022 | CNY | 5.99 | 5.99 | 5.9 | 5.93 | 5.93 | -0.03 (-0.50%) | 8,129,261 |
| 11 Aug 2022 | CNY | 5.98 | 6.01 | 5.92 | 5.96 | 5.96 | +0.05 (+0.85%) | 10,954,900 |
| 10 Aug 2022 | CNY | 5.88 | 5.94 | 5.85 | 5.91 | 5.91 | 0.0 (0.0%) | 7,209,603 |
| 9 Aug 2022 | CNY | 5.93 | 5.96 | 5.8 | 5.91 | 5.91 | +0.03 (+0.51%) | 8,351,189 |
| 8 Aug 2022 | CNY | 5.84 | 5.91 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 7,638,696 |
| 5 Aug 2022 | CNY | 5.78 | 5.86 | 5.73 | 5.84 | 5.84 | +0.11 (+1.92%) | 8,768,007 |
| 4 Aug 2022 | CNY | 5.64 | 5.75 | 5.58 | 5.73 | 5.73 | +0.18 (+3.24%) | 9,016,629 |
| 3 Aug 2022 | CNY | 5.5 | 5.71 | 5.5 | 5.55 | 5.55 | +0.07 (+1.28%) | 14,058,181 |
| 2 Aug 2022 | CNY | 5.85 | 5.85 | 5.4 | 5.48 | 5.48 | -0.4 (-6.80%) | 17,523,271 |
| 1 Aug 2022 | CNY | 5.84 | 5.88 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 5,799,800 |
| 29 Jul 2022 | CNY | 5.84 | 5.88 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 6,281,107 |
| 28 Jul 2022 | CNY | 5.87 | 5.92 | 5.83 | 5.84 | 5.84 | -0.01 (-0.17%) | 7,233,446 |
| 27 Jul 2022 | CNY | 5.8 | 5.87 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 6,214,246 |
| 26 Jul 2022 | CNY | 5.81 | 5.84 | 5.75 | 5.82 | 5.82 | +0.03 (+0.52%) | 5,908,920 |
| 25 Jul 2022 | CNY | 5.89 | 5.93 | 5.75 | 5.79 | 5.79 | -0.12 (-2.03%) | 8,015,551 |
| 22 Jul 2022 | CNY | 5.89 | 5.95 | 5.8 | 5.91 | 5.91 | +0.04 (+0.68%) | 8,731,416 |
| 21 Jul 2022 | CNY | 5.9 | 5.98 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 10,603,441 |
| 20 Jul 2022 | CNY | 5.97 | 6.03 | 5.86 | 5.92 | 5.92 | -0.05 (-0.84%) | 15,966,399 |
| 19 Jul 2022 | CNY | 5.76 | 5.98 | 5.7 | 5.97 | 5.97 | +0.24 (+4.19%) | 23,527,273 |
| 18 Jul 2022 | CNY | 5.5 | 5.79 | 5.5 | 5.73 | 5.73 | +0.21 (+3.80%) | 13,732,300 |
| 15 Jul 2022 | CNY | 5.63 | 5.64 | 5.51 | 5.52 | 5.52 | -0.14 (-2.47%) | 7,271,505 |
| 14 Jul 2022 | CNY | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 5,660,790 |
