| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.49 | 6.8 | 6.46 | 6.77 | 6.77 | +0.24 (+3.68%) | 21,693,980 |
| 22 Aug 2022 | CNY | 6.6 | 6.69 | 6.48 | 6.53 | 6.53 | -0.12 (-1.80%) | 14,686,031 |
| 19 Aug 2022 | CNY | 6.83 | 6.89 | 6.62 | 6.65 | 6.65 | -0.3 (-4.32%) | 28,266,942 |
| 18 Aug 2022 | CNY | 6.6 | 7.15 | 6.54 | 6.95 | 6.95 | +0.31 (+4.67%) | 45,228,899 |
| 17 Aug 2022 | CNY | 6.51 | 6.73 | 6.43 | 6.64 | 6.64 | +0.14 (+2.15%) | 27,341,719 |
| 16 Aug 2022 | CNY | 6.22 | 6.63 | 6.21 | 6.5 | 6.5 | +0.3 (+4.84%) | 30,749,973 |
| 15 Aug 2022 | CNY | 6.2 | 6.23 | 6.14 | 6.2 | 6.2 | 0.0 (0.0%) | 8,606,788 |
| 12 Aug 2022 | CNY | 6.3 | 6.36 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 15,447,051 |
| 11 Aug 2022 | CNY | 6.2 | 6.27 | 6.17 | 6.25 | 6.25 | +0.05 (+0.81%) | 10,746,809 |
| 10 Aug 2022 | CNY | 6.2 | 6.21 | 6.12 | 6.2 | 6.2 | 0.0 (0.0%) | 8,058,219 |
| 9 Aug 2022 | CNY | 6.19 | 6.29 | 6.08 | 6.2 | 6.2 | +0.01 (+0.16%) | 10,065,043 |
| 8 Aug 2022 | CNY | 6.15 | 6.26 | 6.05 | 6.19 | 6.19 | +0.01 (+0.16%) | 10,773,299 |
| 5 Aug 2022 | CNY | 6.24 | 6.27 | 6.12 | 6.18 | 6.18 | -0.04 (-0.64%) | 11,625,440 |
| 4 Aug 2022 | CNY | 6.27 | 6.35 | 6.13 | 6.22 | 6.22 | -0.01 (-0.16%) | 11,128,500 |
| 3 Aug 2022 | CNY | 6.22 | 6.45 | 6.21 | 6.23 | 6.23 | +0.03 (+0.48%) | 16,382,806 |
| 2 Aug 2022 | CNY | 6.61 | 6.62 | 6.16 | 6.2 | 6.2 | -0.51 (-7.60%) | 21,439,198 |
| 1 Aug 2022 | CNY | 6.75 | 6.8 | 6.59 | 6.71 | 6.71 | -0.06 (-0.89%) | 16,041,140 |
| 29 Jul 2022 | CNY | 6.79 | 6.96 | 6.74 | 6.77 | 6.77 | 0.0 (0.0%) | 21,271,042 |
| 28 Jul 2022 | CNY | 7.03 | 7.07 | 6.75 | 6.77 | 6.77 | -0.19 (-2.73%) | 27,131,615 |
| 27 Jul 2022 | CNY | 6.91 | 7.05 | 6.78 | 6.96 | 6.96 | -0.1 (-1.42%) | 36,841,344 |
| 26 Jul 2022 | CNY | 7.02 | 7.5 | 6.95 | 7.06 | 7.06 | -0.22 (-3.02%) | 51,563,650 |
| 25 Jul 2022 | CNY | 6.94 | 7.61 | 6.85 | 7.28 | 7.28 | +0.36 (+5.20%) | 64,929,949 |
| 22 Jul 2022 | CNY | 6.95 | 7.15 | 6.78 | 6.92 | 6.92 | -0.04 (-0.57%) | 18,107,940 |
| 21 Jul 2022 | CNY | 7.08 | 7.36 | 6.95 | 6.96 | 6.96 | -0.16 (-2.25%) | 22,033,549 |
| 20 Jul 2022 | CNY | 6.81 | 7.17 | 6.75 | 7.12 | 7.12 | +0.31 (+4.55%) | 23,754,528 |
| 19 Jul 2022 | CNY | 6.94 | 6.94 | 6.8 | 6.81 | 6.81 | -0.16 (-2.30%) | 15,445,767 |
| 18 Jul 2022 | CNY | 6.74 | 6.98 | 6.66 | 6.97 | 6.97 | +0.28 (+4.19%) | 18,403,535 |
| 15 Jul 2022 | CNY | 6.69 | 6.88 | 6.68 | 6.69 | 6.69 | -0.03 (-0.45%) | 14,881,733 |
| 14 Jul 2022 | CNY | 6.7 | 6.8 | 6.59 | 6.72 | 6.72 | +0.03 (+0.45%) | 16,430,202 |
| 13 Jul 2022 | CNY | 6.38 | 6.77 | 6.33 | 6.69 | 6.69 | +0.35 (+5.52%) | 26,898,940 |
