| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.75 | 6.89 | 6.62 | 6.82 | 6.82 | +0.15 (+2.25%) | 39,739,226 |
| 22 Aug 2022 | CNY | 6.8 | 6.99 | 6.58 | 6.67 | 6.67 | -0.24 (-3.47%) | 55,587,428 |
| 19 Aug 2022 | CNY | 6.95 | 7.16 | 6.82 | 6.91 | 6.91 | 0.0 (0.0%) | 54,435,194 |
| 18 Aug 2022 | CNY | 6.89 | 7.13 | 6.75 | 6.91 | 6.91 | -0.07 (-1.00%) | 58,927,648 |
| 17 Aug 2022 | CNY | 7.19 | 7.22 | 6.97 | 6.98 | 6.98 | -0.35 (-4.77%) | 63,042,969 |
| 16 Aug 2022 | CNY | 7.07 | 7.33 | 6.95 | 7.33 | 7.33 | +0.13 (+1.81%) | 86,479,034 |
| 15 Aug 2022 | CNY | 6.9 | 7.33 | 6.9 | 7.2 | 7.2 | +0.32 (+4.65%) | 89,245,969 |
| 12 Aug 2022 | CNY | 6.6 | 7.08 | 6.6 | 6.88 | 6.88 | +0.1 (+1.47%) | 94,413,525 |
| 11 Aug 2022 | CNY | 6.75 | 7.19 | 6.7 | 6.78 | 6.78 | +0.25 (+3.83%) | 119,678,411 |
| 10 Aug 2022 | CNY | 6.06 | 6.74 | 5.98 | 6.53 | 6.53 | +0.37 (+6.01%) | 103,534,196 |
| 9 Aug 2022 | CNY | 6.3 | 6.34 | 6.08 | 6.16 | 6.16 | -0.1 (-1.60%) | 62,468,478 |
| 8 Aug 2022 | CNY | 6.15 | 6.35 | 5.97 | 6.26 | 6.26 | +0.05 (+0.81%) | 87,146,117 |
| 5 Aug 2022 | CNY | 6.03 | 6.25 | 5.88 | 6.21 | 6.21 | +0.26 (+4.37%) | 105,938,797 |
| 4 Aug 2022 | CNY | 5.92 | 6.25 | 5.89 | 5.95 | 5.95 | +0.16 (+2.76%) | 98,769,748 |
| 3 Aug 2022 | CNY | 5.55 | 5.99 | 5.55 | 5.79 | 5.79 | +0.31 (+5.66%) | 98,605,135 |
| 2 Aug 2022 | CNY | 5.63 | 5.66 | 5.4 | 5.48 | 5.48 | -0.26 (-4.53%) | 57,305,723 |
| 1 Aug 2022 | CNY | 5.65 | 5.79 | 5.54 | 5.74 | 5.74 | +0.1 (+1.77%) | 53,307,059 |
| 29 Jul 2022 | CNY | 5.86 | 5.95 | 5.61 | 5.64 | 5.64 | -0.32 (-5.37%) | 108,382,124 |
| 28 Jul 2022 | CNY | 5.35 | 6.28 | 5.3 | 5.96 | 5.96 | +0.73 (+13.96%) | 164,223,288 |
| 27 Jul 2022 | CNY | 5.16 | 5.25 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 18,011,530 |
| 26 Jul 2022 | CNY | 5.26 | 5.27 | 5.11 | 5.18 | 5.18 | -0.04 (-0.77%) | 24,771,480 |
| 25 Jul 2022 | CNY | 5.39 | 5.44 | 5.21 | 5.22 | 5.22 | -0.22 (-4.04%) | 29,000,931 |
| 22 Jul 2022 | CNY | 5.67 | 5.75 | 5.4 | 5.44 | 5.44 | -0.26 (-4.56%) | 54,861,933 |
| 21 Jul 2022 | CNY | 5.36 | 5.85 | 5.34 | 5.7 | 5.7 | +0.37 (+6.94%) | 83,473,296 |
| 20 Jul 2022 | CNY | 5.3 | 5.35 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 19,500,601 |
| 19 Jul 2022 | CNY | 5.2 | 5.43 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 30,414,162 |
| 18 Jul 2022 | CNY | 5.03 | 5.25 | 4.96 | 5.25 | 5.25 | +0.33 (+6.71%) | 30,324,098 |
| 15 Jul 2022 | CNY | 5.03 | 5.05 | 4.9 | 4.92 | 4.92 | -0.14 (-2.77%) | 15,469,893 |
| 14 Jul 2022 | CNY | 4.88 | 5.1 | 4.83 | 5.06 | 5.06 | +0.19 (+3.90%) | 28,149,365 |
| 13 Jul 2022 | CNY | 4.87 | 4.9 | 4.84 | 4.87 | 4.87 | +0.04 (+0.83%) | 11,458,903 |
