| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 7.1 | 7.2 | 7.01 | 7.02 | 7.02 | -0.06 (-0.85%) | 23,301,556 |
| 18 Aug 2022 | CNY | 7.1 | 7.1 | 6.97 | 7.08 | 7.08 | -0.04 (-0.56%) | 19,278,308 |
| 17 Aug 2022 | CNY | 7.14 | 7.17 | 7.04 | 7.12 | 7.12 | 0.0 (0.0%) | 16,285,160 |
| 16 Aug 2022 | CNY | 7.13 | 7.17 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 17,774,670 |
| 15 Aug 2022 | CNY | 7.19 | 7.25 | 7.05 | 7.09 | 7.09 | -0.13 (-1.80%) | 23,568,008 |
| 12 Aug 2022 | CNY | 7.17 | 7.35 | 7.1 | 7.22 | 7.22 | +0.09 (+1.26%) | 34,445,168 |
| 11 Aug 2022 | CNY | 7.13 | 7.18 | 7.09 | 7.13 | 7.13 | +0.06 (+0.85%) | 18,554,521 |
| 10 Aug 2022 | CNY | 7.1 | 7.15 | 7.04 | 7.07 | 7.07 | -0.07 (-0.98%) | 16,067,580 |
| 9 Aug 2022 | CNY | 7.1 | 7.21 | 7.06 | 7.14 | 7.14 | -0.04 (-0.56%) | 17,162,286 |
| 8 Aug 2022 | CNY | 7.08 | 7.19 | 7.04 | 7.18 | 7.18 | +0.04 (+0.56%) | 20,849,607 |
| 5 Aug 2022 | CNY | 7.01 | 7.18 | 7 | 7.14 | 7.14 | +0.2 (+2.88%) | 29,583,728 |
| 4 Aug 2022 | CNY | 6.76 | 6.95 | 6.76 | 6.94 | 6.94 | +0.2 (+2.97%) | 18,644,040 |
| 3 Aug 2022 | CNY | 6.65 | 6.95 | 6.65 | 6.74 | 6.74 | +0.14 (+2.12%) | 33,242,971 |
| 2 Aug 2022 | CNY | 6.98 | 6.99 | 6.55 | 6.6 | 6.6 | -0.44 (-6.25%) | 32,917,303 |
| 1 Aug 2022 | CNY | 6.93 | 7.1 | 6.92 | 7.04 | 7.04 | +0.13 (+1.88%) | 25,137,211 |
| 29 Jul 2022 | CNY | 6.95 | 7.01 | 6.9 | 6.91 | 6.91 | -0.04 (-0.58%) | 15,659,308 |
| 28 Jul 2022 | CNY | 7.02 | 7.08 | 6.93 | 6.95 | 6.95 | +0.02 (+0.29%) | 21,206,113 |
| 27 Jul 2022 | CNY | 7 | 7.06 | 6.9 | 6.93 | 6.93 | -0.12 (-1.70%) | 18,956,913 |
| 26 Jul 2022 | CNY | 6.84 | 7.05 | 6.78 | 7.05 | 7.05 | +0.25 (+3.68%) | 29,056,964 |
| 25 Jul 2022 | CNY | 6.86 | 6.98 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 16,891,695 |
| 22 Jul 2022 | CNY | 6.93 | 6.96 | 6.74 | 6.84 | 6.84 | -0.07 (-1.01%) | 19,844,076 |
| 21 Jul 2022 | CNY | 6.93 | 7.03 | 6.89 | 6.91 | 6.91 | -0.03 (-0.43%) | 21,357,961 |
| 20 Jul 2022 | CNY | 6.98 | 7 | 6.82 | 6.94 | 6.94 | -0.04 (-0.57%) | 35,307,582 |
| 19 Jul 2022 | CNY | 6.62 | 7.03 | 6.62 | 6.98 | 6.98 | +0.47 (+7.22%) | 57,100,691 |
| 18 Jul 2022 | CNY | 6.3 | 6.56 | 6.27 | 6.51 | 6.51 | +0.22 (+3.50%) | 18,026,899 |
| 15 Jul 2022 | CNY | 6.55 | 6.55 | 6.23 | 6.29 | 6.29 | -0.23 (-3.53%) | 19,666,123 |
| 14 Jul 2022 | CNY | 6.52 | 6.64 | 6.46 | 6.52 | 6.52 | -0.02 (-0.31%) | 10,646,822 |
| 13 Jul 2022 | CNY | 6.44 | 6.56 | 6.42 | 6.54 | 6.54 | +0.11 (+1.71%) | 10,512,788 |
| 12 Jul 2022 | CNY | 6.58 | 6.58 | 6.43 | 6.43 | 6.43 | -0.14 (-2.13%) | 12,716,144 |
| 11 Jul 2022 | CNY | 6.71 | 6.72 | 6.51 | 6.57 | 6.57 | -0.16 (-2.38%) | 17,728,396 |
