| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.85 | 5.94 | 5.79 | 5.89 | 5.89 | -0.01 (-0.17%) | 7,631,900 |
| 22 Aug 2022 | CNY | 5.93 | 5.95 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 8,550,900 |
| 19 Aug 2022 | CNY | 6.16 | 6.18 | 5.9 | 5.9 | 5.9 | -0.22 (-3.59%) | 17,969,800 |
| 18 Aug 2022 | CNY | 6.24 | 6.26 | 6.11 | 6.12 | 6.12 | -0.13 (-2.08%) | 18,448,098 |
| 17 Aug 2022 | CNY | 6.12 | 6.3 | 6.12 | 6.25 | 6.25 | -0.11 (-1.73%) | 33,013,802 |
| 16 Aug 2022 | CNY | 5.98 | 6.56 | 5.98 | 6.36 | 6.36 | +0.4 (+6.71%) | 53,468,532 |
| 15 Aug 2022 | CNY | 5.88 | 5.97 | 5.8 | 5.96 | 5.96 | +0.08 (+1.36%) | 8,166,900 |
| 12 Aug 2022 | CNY | 6.03 | 6.06 | 5.86 | 5.88 | 5.88 | -0.16 (-2.65%) | 10,346,300 |
| 11 Aug 2022 | CNY | 5.92 | 6.07 | 5.86 | 6.04 | 6.04 | +0.14 (+2.37%) | 12,324,600 |
| 10 Aug 2022 | CNY | 5.87 | 5.96 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 8,584,916 |
| 9 Aug 2022 | CNY | 6.08 | 6.09 | 5.84 | 5.84 | 5.84 | -0.18 (-2.99%) | 12,923,000 |
| 8 Aug 2022 | CNY | 5.86 | 6.04 | 5.83 | 6.02 | 6.02 | +0.16 (+2.73%) | 11,511,702 |
| 5 Aug 2022 | CNY | 5.85 | 5.94 | 5.75 | 5.86 | 5.86 | 0.0 (0.0%) | 9,018,000 |
| 4 Aug 2022 | CNY | 5.74 | 5.89 | 5.74 | 5.86 | 5.86 | +0.12 (+2.09%) | 9,227,400 |
| 3 Aug 2022 | CNY | 5.83 | 6.01 | 5.7 | 5.74 | 5.74 | -0.06 (-1.03%) | 11,673,799 |
| 2 Aug 2022 | CNY | 6.05 | 6.1 | 5.68 | 5.8 | 5.8 | -0.32 (-5.23%) | 17,201,284 |
| 1 Aug 2022 | CNY | 6.01 | 6.16 | 5.99 | 6.12 | 6.12 | +0.09 (+1.49%) | 13,550,896 |
| 29 Jul 2022 | CNY | 6.13 | 6.25 | 5.93 | 6.03 | 6.03 | -0.12 (-1.95%) | 21,774,500 |
| 28 Jul 2022 | CNY | 6.22 | 6.3 | 6.13 | 6.15 | 6.15 | -0.06 (-0.97%) | 17,929,820 |
| 27 Jul 2022 | CNY | 6.22 | 6.28 | 6.09 | 6.21 | 6.21 | 0.0 (0.0%) | 16,451,400 |
| 26 Jul 2022 | CNY | 6.29 | 6.32 | 6.09 | 6.21 | 6.21 | -0.12 (-1.90%) | 19,772,100 |
| 25 Jul 2022 | CNY | 6.77 | 6.85 | 6.17 | 6.33 | 6.33 | -0.42 (-6.22%) | 31,562,899 |
| 22 Jul 2022 | CNY | 6.68 | 6.86 | 6.57 | 6.75 | 6.75 | -0.04 (-0.59%) | 25,806,380 |
| 21 Jul 2022 | CNY | 6.52 | 6.85 | 6.36 | 6.79 | 6.79 | +0.17 (+2.57%) | 36,933,903 |
| 20 Jul 2022 | CNY | 7.06 | 7.16 | 6.62 | 6.62 | 6.62 | -0.73 (-9.93%) | 52,427,211 |
| 19 Jul 2022 | CNY | 6.85 | 7.51 | 6.85 | 7.35 | 7.35 | +0.5 (+7.30%) | 63,352,127 |
| 18 Jul 2022 | CNY | 6.51 | 7.2 | 6.33 | 6.85 | 6.85 | -0.15 (-2.14%) | 56,396,009 |
| 15 Jul 2022 | CNY | 7.1 | 7.49 | 7 | 7 | 7 | -0.78 (-10.03%) | 47,305,594 |
| 14 Jul 2022 | CNY | 7.82 | 8.36 | 7.78 | 7.78 | 7.78 | -0.86 (-9.95%) | 59,923,447 |
| 13 Jul 2022 | CNY | 7.8 | 8.64 | 7.29 | 8.64 | 8.64 | +0.79 (+10.06%) | 94,193,370 |
