| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 6.33 | 6.38 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 40,191,789 |
| 19 Aug 2022 | CNY | 6.4 | 6.47 | 6.34 | 6.34 | 6.34 | -0.08 (-1.25%) | 56,368,680 |
| 18 Aug 2022 | CNY | 6.41 | 6.49 | 6.4 | 6.42 | 6.42 | -0.05 (-0.77%) | 58,631,165 |
| 17 Aug 2022 | CNY | 6.36 | 6.52 | 6.32 | 6.47 | 6.47 | +0.08 (+1.25%) | 101,479,285 |
| 16 Aug 2022 | CNY | 6.33 | 6.54 | 6.32 | 6.39 | 6.39 | +0.09 (+1.43%) | 95,132,834 |
| 15 Aug 2022 | CNY | 6.31 | 6.37 | 6.29 | 6.3 | 6.3 | -0.04 (-0.63%) | 58,680,608 |
| 12 Aug 2022 | CNY | 6.22 | 6.38 | 6.21 | 6.34 | 6.34 | +0.03 (+0.48%) | 100,277,769 |
| 11 Aug 2022 | CNY | 6 | 6.35 | 5.99 | 6.31 | 6.31 | +0.35 (+5.87%) | 139,034,785 |
| 10 Aug 2022 | CNY | 5.89 | 6.05 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 42,612,700 |
| 9 Aug 2022 | CNY | 5.91 | 5.98 | 5.86 | 5.92 | 5.92 | 0.0 (0.0%) | 30,821,333 |
| 8 Aug 2022 | CNY | 5.9 | 5.94 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 28,033,399 |
| 5 Aug 2022 | CNY | 5.8 | 5.95 | 5.77 | 5.92 | 5.92 | +0.13 (+2.25%) | 46,322,322 |
| 4 Aug 2022 | CNY | 5.76 | 5.83 | 5.7 | 5.79 | 5.79 | +0.09 (+1.58%) | 35,393,167 |
| 3 Aug 2022 | CNY | 5.75 | 5.89 | 5.69 | 5.7 | 5.7 | -0.08 (-1.38%) | 43,285,226 |
| 2 Aug 2022 | CNY | 6.05 | 6.05 | 5.74 | 5.78 | 5.78 | -0.31 (-5.09%) | 67,234,133 |
| 1 Aug 2022 | CNY | 6.1 | 6.11 | 6 | 6.09 | 6.09 | -0.01 (-0.16%) | 29,899,136 |
| 29 Jul 2022 | CNY | 6.15 | 6.2 | 6.1 | 6.1 | 6.1 | -0.06 (-0.97%) | 30,964,074 |
| 28 Jul 2022 | CNY | 6.14 | 6.23 | 6.13 | 6.16 | 6.16 | +0.05 (+0.82%) | 50,543,007 |
| 27 Jul 2022 | CNY | 6.08 | 6.12 | 6.07 | 6.11 | 6.11 | +0.01 (+0.16%) | 23,147,081 |
| 26 Jul 2022 | CNY | 6.1 | 6.15 | 6.07 | 6.1 | 6.1 | +0.03 (+0.49%) | 26,890,921 |
| 25 Jul 2022 | CNY | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | -0.07 (-1.14%) | 30,697,647 |
| 22 Jul 2022 | CNY | 6.16 | 6.24 | 6.07 | 6.14 | 6.14 | 0.0 (0.0%) | 48,519,107 |
| 21 Jul 2022 | CNY | 6.2 | 6.24 | 6.13 | 6.14 | 6.14 | -0.11 (-1.76%) | 48,413,741 |
| 20 Jul 2022 | CNY | 6.28 | 6.32 | 6.22 | 6.25 | 6.25 | -0.02 (-0.32%) | 42,069,633 |
| 19 Jul 2022 | CNY | 6.21 | 6.3 | 6.17 | 6.27 | 6.27 | +0.08 (+1.29%) | 51,788,047 |
| 18 Jul 2022 | CNY | 6.06 | 6.23 | 6.06 | 6.19 | 6.19 | +0.12 (+1.98%) | 51,413,257 |
| 15 Jul 2022 | CNY | 6.24 | 6.33 | 6.06 | 6.07 | 6.07 | -0.21 (-3.34%) | 77,764,709 |
| 14 Jul 2022 | CNY | 6.3 | 6.38 | 6.21 | 6.28 | 6.28 | -0.03 (-0.48%) | 61,783,655 |
| 13 Jul 2022 | CNY | 6.3 | 6.41 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 73,008,736 |
| 12 Jul 2022 | CNY | 6.17 | 6.66 | 6.16 | 6.34 | 6.34 | +0.15 (+2.42%) | 136,544,770 |
