| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | CNY | 6.78 | 7.26 | 6.72 | 6.8 | 6.8 | +0.2 (+3.03%) | 40,970,120 |
| 29 Jul 2022 | CNY | 6.79 | 6.79 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 7,789,959 |
| 28 Jul 2022 | CNY | 6.72 | 6.78 | 6.65 | 6.75 | 6.75 | +0.05 (+0.75%) | 7,539,418 |
| 27 Jul 2022 | CNY | 6.63 | 6.72 | 6.6 | 6.7 | 6.7 | +0.03 (+0.45%) | 5,565,827 |
| 26 Jul 2022 | CNY | 6.58 | 6.69 | 6.44 | 6.67 | 6.67 | +0.1 (+1.52%) | 6,825,447 |
| 25 Jul 2022 | CNY | 6.6 | 6.69 | 6.54 | 6.57 | 6.57 | -0.02 (-0.30%) | 7,457,466 |
| 22 Jul 2022 | CNY | 6.56 | 6.65 | 6.51 | 6.59 | 6.59 | -0.01 (-0.15%) | 7,413,684 |
| 21 Jul 2022 | CNY | 6.48 | 6.68 | 6.44 | 6.6 | 6.6 | +0.1 (+1.54%) | 9,293,872 |
| 20 Jul 2022 | CNY | 6.36 | 6.56 | 6.36 | 6.5 | 6.5 | +0.15 (+2.36%) | 9,432,902 |
| 19 Jul 2022 | CNY | 6.21 | 6.37 | 6.15 | 6.35 | 6.35 | +0.16 (+2.58%) | 8,677,680 |
| 18 Jul 2022 | CNY | 5.93 | 6.21 | 5.89 | 6.19 | 6.19 | +0.24 (+4.03%) | 8,492,488 |
| 15 Jul 2022 | CNY | 6.07 | 6.13 | 5.83 | 5.95 | 5.95 | -0.15 (-2.46%) | 10,120,520 |
| 14 Jul 2022 | CNY | 6.17 | 6.22 | 6.09 | 6.1 | 6.1 | -0.09 (-1.45%) | 8,476,207 |
| 13 Jul 2022 | CNY | 6.22 | 6.25 | 6.15 | 6.19 | 6.19 | -0.03 (-0.48%) | 6,072,984 |
| 12 Jul 2022 | CNY | 6.43 | 6.43 | 6.18 | 6.22 | 6.22 | -0.15 (-2.35%) | 8,504,022 |
| 11 Jul 2022 | CNY | 6.45 | 6.55 | 6.32 | 6.37 | 6.37 | -0.13 (-2%) | 9,622,223 |
| 8 Jul 2022 | CNY | 6.26 | 6.75 | 6.26 | 6.5 | 6.5 | +0.2 (+3.17%) | 14,434,590 |
| 7 Jul 2022 | CNY | 6.23 | 6.38 | 6.2 | 6.3 | 6.3 | +0.07 (+1.12%) | 7,810,994 |
| 6 Jul 2022 | CNY | 6.25 | 6.28 | 6.16 | 6.23 | 6.23 | +0.01 (+0.16%) | 5,890,782 |
| 5 Jul 2022 | CNY | 6.31 | 6.4 | 6.13 | 6.22 | 6.22 | -0.12 (-1.89%) | 9,548,275 |
| 4 Jul 2022 | CNY | 6.47 | 6.54 | 6.22 | 6.34 | 6.34 | -0.23 (-3.50%) | 14,211,464 |
| 1 Jul 2022 | CNY | 6.88 | 7.11 | 6.55 | 6.57 | 6.57 | -0.15 (-2.23%) | 19,338,485 |
| 30 Jun 2022 | CNY | 6.57 | 6.96 | 6.57 | 6.72 | 6.72 | +0.18 (+2.75%) | 13,041,700 |
| 29 Jun 2022 | CNY | 6.75 | 6.87 | 6.54 | 6.54 | 6.54 | -0.12 (-1.80%) | 8,645,827 |
| 28 Jun 2022 | CNY | 6.42 | 6.68 | 6.41 | 6.66 | 6.66 | +0.24 (+3.74%) | 8,316,633 |
| 27 Jun 2022 | CNY | 6.49 | 6.58 | 6.42 | 6.42 | 6.42 | -0.07 (-1.08%) | 6,129,957 |
| 24 Jun 2022 | CNY | 6.4 | 6.58 | 6.34 | 6.49 | 6.49 | +0.11 (+1.72%) | 7,732,162 |
| 23 Jun 2022 | CNY | 6.2 | 6.4 | 6.18 | 6.38 | 6.38 | +0.19 (+3.07%) | 7,029,228 |
| 22 Jun 2022 | CNY | 6.54 | 6.54 | 6.19 | 6.19 | 6.19 | -0.25 (-3.88%) | 8,623,266 |
| 21 Jun 2022 | CNY | 6.55 | 6.62 | 6.36 | 6.44 | 6.44 | -0.05 (-0.77%) | 8,413,932 |
