| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.28 | 6.41 | 6.23 | 6.29 | 6.29 | -0.06 (-0.94%) | 12,977,500 |
| 22 Aug 2022 | CNY | 6.61 | 6.69 | 6.25 | 6.35 | 6.35 | -0.09 (-1.40%) | 25,934,690 |
| 19 Aug 2022 | CNY | 6.45 | 6.52 | 6.4 | 6.44 | 6.44 | -0.02 (-0.31%) | 9,306,654 |
| 18 Aug 2022 | CNY | 6.45 | 6.46 | 6.35 | 6.46 | 6.46 | 0.0 (0.0%) | 7,597,098 |
| 17 Aug 2022 | CNY | 6.48 | 6.49 | 6.37 | 6.46 | 6.46 | +0.03 (+0.47%) | 7,076,649 |
| 16 Aug 2022 | CNY | 6.46 | 6.46 | 6.36 | 6.43 | 6.43 | 0.0 (0.0%) | 8,669,356 |
| 15 Aug 2022 | CNY | 6.45 | 6.54 | 6.4 | 6.43 | 6.43 | -0.06 (-0.92%) | 11,141,999 |
| 12 Aug 2022 | CNY | 6.55 | 6.63 | 6.48 | 6.49 | 6.49 | -0.06 (-0.92%) | 13,226,701 |
| 11 Aug 2022 | CNY | 6.54 | 6.65 | 6.48 | 6.55 | 6.55 | +0.01 (+0.15%) | 15,921,880 |
| 10 Aug 2022 | CNY | 6.45 | 6.73 | 6.44 | 6.54 | 6.54 | +0.04 (+0.62%) | 22,606,827 |
| 9 Aug 2022 | CNY | 6.32 | 6.52 | 6.29 | 6.5 | 6.5 | +0.15 (+2.36%) | 20,695,322 |
| 8 Aug 2022 | CNY | 6.35 | 6.38 | 6.24 | 6.35 | 6.35 | -0.04 (-0.63%) | 13,067,140 |
| 5 Aug 2022 | CNY | 6.13 | 6.41 | 6.1 | 6.39 | 6.39 | +0.25 (+4.07%) | 21,066,845 |
| 4 Aug 2022 | CNY | 6.05 | 6.14 | 6 | 6.14 | 6.14 | +0.16 (+2.68%) | 9,064,900 |
| 3 Aug 2022 | CNY | 6.05 | 6.19 | 5.98 | 5.98 | 5.98 | -0.08 (-1.32%) | 16,641,816 |
| 2 Aug 2022 | CNY | 6.24 | 6.25 | 5.9 | 6.06 | 6.06 | -0.24 (-3.81%) | 15,745,706 |
| 1 Aug 2022 | CNY | 6.17 | 6.32 | 6.11 | 6.3 | 6.3 | +0.14 (+2.27%) | 13,808,409 |
| 29 Jul 2022 | CNY | 6.11 | 6.24 | 6.11 | 6.16 | 6.16 | +0.02 (+0.33%) | 8,864,202 |
| 28 Jul 2022 | CNY | 6.2 | 6.22 | 6.12 | 6.14 | 6.14 | 0.0 (0.0%) | 7,688,005 |
| 27 Jul 2022 | CNY | 6.1 | 6.18 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 6,729,967 |
| 26 Jul 2022 | CNY | 6.05 | 6.12 | 6.05 | 6.11 | 6.11 | +0.04 (+0.66%) | 6,595,016 |
| 25 Jul 2022 | CNY | 6.17 | 6.25 | 6.03 | 6.07 | 6.07 | -0.09 (-1.46%) | 7,803,071 |
| 22 Jul 2022 | CNY | 6.18 | 6.26 | 6.09 | 6.16 | 6.16 | -0.01 (-0.16%) | 9,461,046 |
| 21 Jul 2022 | CNY | 6.23 | 6.28 | 6.15 | 6.17 | 6.17 | -0.06 (-0.96%) | 10,708,214 |
| 20 Jul 2022 | CNY | 6.19 | 6.24 | 6.12 | 6.23 | 6.23 | +0.04 (+0.65%) | 13,333,548 |
| 19 Jul 2022 | CNY | 6.07 | 6.19 | 5.99 | 6.19 | 6.19 | +0.16 (+2.65%) | 15,775,935 |
| 18 Jul 2022 | CNY | 5.8 | 6.03 | 5.8 | 6.03 | 6.03 | +0.27 (+4.69%) | 13,973,039 |
| 15 Jul 2022 | CNY | 5.95 | 5.96 | 5.76 | 5.76 | 5.76 | -0.21 (-3.52%) | 11,726,290 |
| 14 Jul 2022 | CNY | 5.97 | 6.04 | 5.93 | 5.97 | 5.97 | -0.05 (-0.83%) | 8,674,933 |
| 13 Jul 2022 | CNY | 5.9 | 6.03 | 5.89 | 6.02 | 6.02 | +0.12 (+2.03%) | 9,573,363 |
