| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.39 | 6.46 | 6.32 | 6.35 | 6.35 | -0.04 (-0.63%) | 12,072,543 |
| 22 Aug 2022 | CNY | 6.24 | 6.4 | 6.21 | 6.39 | 6.39 | +0.19 (+3.06%) | 14,656,254 |
| 19 Aug 2022 | CNY | 6.31 | 6.32 | 6.19 | 6.2 | 6.2 | -0.13 (-2.05%) | 12,774,977 |
| 18 Aug 2022 | CNY | 6.36 | 6.39 | 6.25 | 6.33 | 6.33 | +0.01 (+0.16%) | 10,607,626 |
| 17 Aug 2022 | CNY | 6.26 | 6.35 | 6.24 | 6.32 | 6.32 | +0.08 (+1.28%) | 8,062,355 |
| 16 Aug 2022 | CNY | 6.16 | 6.29 | 6.14 | 6.24 | 6.24 | +0.08 (+1.30%) | 8,441,136 |
| 15 Aug 2022 | CNY | 6.17 | 6.21 | 6.09 | 6.16 | 6.16 | -0.02 (-0.32%) | 7,459,138 |
| 12 Aug 2022 | CNY | 6.18 | 6.29 | 6.15 | 6.18 | 6.18 | +0.02 (+0.32%) | 8,180,634 |
| 11 Aug 2022 | CNY | 6.09 | 6.22 | 6.08 | 6.16 | 6.16 | +0.07 (+1.15%) | 8,798,278 |
| 10 Aug 2022 | CNY | 6.01 | 6.1 | 5.92 | 6.09 | 6.09 | +0.06 (+1.00%) | 8,059,713 |
| 9 Aug 2022 | CNY | 6.02 | 6.07 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 9,348,924 |
| 8 Aug 2022 | CNY | 6.1 | 6.17 | 6.04 | 6.06 | 6.06 | -0.04 (-0.66%) | 7,966,450 |
| 5 Aug 2022 | CNY | 6.05 | 6.12 | 5.98 | 6.1 | 6.1 | +0.01 (+0.16%) | 9,066,139 |
| 4 Aug 2022 | CNY | 6.01 | 6.12 | 5.94 | 6.09 | 6.09 | +0.11 (+1.84%) | 9,584,768 |
| 3 Aug 2022 | CNY | 6.15 | 6.27 | 5.95 | 5.98 | 5.98 | -0.12 (-1.97%) | 15,769,456 |
| 2 Aug 2022 | CNY | 6.34 | 6.36 | 5.99 | 6.1 | 6.1 | -0.3 (-4.69%) | 19,651,988 |
| 1 Aug 2022 | CNY | 6.41 | 6.43 | 6.31 | 6.4 | 6.4 | -0.01 (-0.16%) | 9,356,345 |
| 29 Jul 2022 | CNY | 6.38 | 6.44 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 11,984,990 |
| 28 Jul 2022 | CNY | 6.45 | 6.47 | 6.34 | 6.4 | 6.4 | -0.03 (-0.47%) | 11,256,213 |
| 27 Jul 2022 | CNY | 6.33 | 6.52 | 6.3 | 6.43 | 6.43 | +0.09 (+1.42%) | 11,673,152 |
| 26 Jul 2022 | CNY | 6.33 | 6.37 | 6.23 | 6.34 | 6.34 | -0.06 (-0.94%) | 11,537,301 |
| 25 Jul 2022 | CNY | 6.66 | 6.69 | 6.36 | 6.4 | 6.4 | -0.22 (-3.32%) | 18,006,387 |
| 22 Jul 2022 | CNY | 6.43 | 6.78 | 6.41 | 6.62 | 6.62 | +0.17 (+2.64%) | 25,836,361 |
| 21 Jul 2022 | CNY | 6.42 | 6.53 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 14,450,258 |
| 20 Jul 2022 | CNY | 6.45 | 6.47 | 6.34 | 6.41 | 6.41 | -0.03 (-0.47%) | 16,235,347 |
| 19 Jul 2022 | CNY | 6.48 | 6.67 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 32,131,863 |
| 18 Jul 2022 | CNY | 6.09 | 6.5 | 6.07 | 6.45 | 6.45 | +0.39 (+6.44%) | 31,567,651 |
| 15 Jul 2022 | CNY | 6.04 | 6.18 | 5.98 | 6.06 | 6.06 | +0.05 (+0.83%) | 19,581,782 |
| 14 Jul 2022 | CNY | 6.09 | 6.13 | 5.94 | 6.01 | 6.01 | -0.03 (-0.50%) | 11,529,301 |
| 13 Jul 2022 | CNY | 5.87 | 6.05 | 5.84 | 6.04 | 6.04 | +0.19 (+3.25%) | 14,403,058 |
