| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 6.43 | 6.5 | 6.36 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,631,500 |
| 12 Aug 2022 | CNY | 6.36 | 6.53 | 6.36 | 6.42 | 6.42 | +0.05 (+0.78%) | 3,355,600 |
| 11 Aug 2022 | CNY | 6.39 | 6.49 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 2,544,400 |
| 10 Aug 2022 | CNY | 6.32 | 6.43 | 6.27 | 6.38 | 6.38 | +0.07 (+1.11%) | 2,760,400 |
| 9 Aug 2022 | CNY | 6.29 | 6.32 | 6.21 | 6.31 | 6.31 | +0.03 (+0.48%) | 2,473,600 |
| 8 Aug 2022 | CNY | 6.11 | 6.3 | 6.08 | 6.28 | 6.28 | +0.15 (+2.45%) | 2,729,300 |
| 5 Aug 2022 | CNY | 6.21 | 6.25 | 6.03 | 6.13 | 6.13 | -0.08 (-1.29%) | 3,273,910 |
| 4 Aug 2022 | CNY | 6.2 | 6.25 | 6.06 | 6.21 | 6.21 | +0.09 (+1.47%) | 3,453,802 |
| 3 Aug 2022 | CNY | 6.38 | 6.48 | 6.05 | 6.12 | 6.12 | -0.18 (-2.86%) | 5,736,900 |
| 2 Aug 2022 | CNY | 6.55 | 6.55 | 6.2 | 6.3 | 6.3 | -0.27 (-4.11%) | 6,153,782 |
| 1 Aug 2022 | CNY | 6.42 | 6.65 | 6.37 | 6.57 | 6.57 | +0.12 (+1.86%) | 4,962,971 |
| 29 Jul 2022 | CNY | 6.37 | 6.59 | 6.3 | 6.45 | 6.45 | +0.07 (+1.10%) | 4,883,100 |
| 28 Jul 2022 | CNY | 6.22 | 6.41 | 6.2 | 6.38 | 6.38 | +0.13 (+2.08%) | 3,403,100 |
| 27 Jul 2022 | CNY | 6.14 | 6.29 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 2,802,600 |
| 26 Jul 2022 | CNY | 6.04 | 6.15 | 5.95 | 6.14 | 6.14 | +0.1 (+1.66%) | 1,947,302 |
| 25 Jul 2022 | CNY | 6.11 | 6.17 | 6.02 | 6.04 | 6.04 | -0.07 (-1.15%) | 1,548,700 |
| 22 Jul 2022 | CNY | 6.1 | 6.17 | 6.04 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,758,800 |
| 21 Jul 2022 | CNY | 6.16 | 6.17 | 6.06 | 6.1 | 6.1 | -0.06 (-0.97%) | 1,638,900 |
| 20 Jul 2022 | CNY | 6.08 | 6.16 | 6.02 | 6.16 | 6.16 | +0.05 (+0.82%) | 2,205,520 |
| 19 Jul 2022 | CNY | 6.12 | 6.13 | 6.02 | 6.11 | 6.11 | +0.02 (+0.33%) | 2,342,300 |
| 18 Jul 2022 | CNY | 5.78 | 6.1 | 5.78 | 6.09 | 6.09 | +0.31 (+5.36%) | 5,127,100 |
| 15 Jul 2022 | CNY | 5.92 | 5.95 | 5.78 | 5.78 | 5.78 | -0.14 (-2.36%) | 2,156,004 |
| 14 Jul 2022 | CNY | 5.95 | 5.95 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,157,400 |
| 13 Jul 2022 | CNY | 5.86 | 5.94 | 5.8 | 5.93 | 5.93 | +0.07 (+1.19%) | 2,700,900 |
| 12 Jul 2022 | CNY | 5.92 | 5.94 | 5.78 | 5.86 | 5.86 | -0.06 (-1.01%) | 2,556,256 |
| 11 Jul 2022 | CNY | 5.83 | 5.92 | 5.74 | 5.92 | 5.92 | +0.03 (+0.51%) | 2,459,002 |
| 8 Jul 2022 | CNY | 5.83 | 5.92 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 1,631,707 |
| 7 Jul 2022 | CNY | 5.74 | 5.86 | 5.72 | 5.83 | 5.83 | +0.08 (+1.39%) | 2,086,756 |
| 6 Jul 2022 | CNY | 5.71 | 5.79 | 5.65 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,705,300 |
| 5 Jul 2022 | CNY | 5.8 | 5.84 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,977,894 |
