| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.42 | 6.47 | 6.39 | 6.45 | 6.45 | -0.02 (-0.31%) | 4,997,781 |
| 22 Aug 2022 | CNY | 6.37 | 6.48 | 6.33 | 6.47 | 6.47 | +0.04 (+0.62%) | 5,847,242 |
| 19 Aug 2022 | CNY | 6.65 | 6.73 | 6.42 | 6.43 | 6.43 | -0.23 (-3.45%) | 16,432,266 |
| 18 Aug 2022 | CNY | 6.61 | 6.66 | 6.48 | 6.66 | 6.66 | +0.08 (+1.22%) | 9,755,876 |
| 17 Aug 2022 | CNY | 6.61 | 6.61 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 8,116,757 |
| 16 Aug 2022 | CNY | 6.56 | 6.62 | 6.52 | 6.57 | 6.57 | 0.0 (0.0%) | 7,012,135 |
| 15 Aug 2022 | CNY | 6.62 | 6.62 | 6.47 | 6.57 | 6.57 | -0.03 (-0.45%) | 7,993,635 |
| 12 Aug 2022 | CNY | 6.52 | 6.68 | 6.48 | 6.6 | 6.6 | +0.07 (+1.07%) | 11,377,416 |
| 11 Aug 2022 | CNY | 6.46 | 6.63 | 6.46 | 6.53 | 6.53 | +0.1 (+1.56%) | 10,342,357 |
| 10 Aug 2022 | CNY | 6.42 | 6.5 | 6.39 | 6.43 | 6.43 | -0.02 (-0.31%) | 6,789,837 |
| 9 Aug 2022 | CNY | 6.44 | 6.62 | 6.38 | 6.45 | 6.45 | -0.03 (-0.46%) | 9,656,789 |
| 8 Aug 2022 | CNY | 6.26 | 6.53 | 6.15 | 6.48 | 6.48 | +0.24 (+3.85%) | 14,332,681 |
| 5 Aug 2022 | CNY | 6.24 | 6.28 | 6.14 | 6.24 | 6.24 | +0.04 (+0.65%) | 6,098,180 |
| 4 Aug 2022 | CNY | 6.17 | 6.22 | 6.06 | 6.2 | 6.2 | +0.14 (+2.31%) | 7,233,580 |
| 3 Aug 2022 | CNY | 6.1 | 6.26 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 9,729,234 |
| 2 Aug 2022 | CNY | 6.5 | 6.51 | 6.07 | 6.15 | 6.15 | -0.41 (-6.25%) | 14,262,031 |
| 1 Aug 2022 | CNY | 6.5 | 6.57 | 6.42 | 6.56 | 6.56 | +0.07 (+1.08%) | 7,243,981 |
| 29 Jul 2022 | CNY | 6.57 | 6.59 | 6.48 | 6.49 | 6.49 | -0.07 (-1.07%) | 7,349,681 |
| 28 Jul 2022 | CNY | 6.5 | 6.58 | 6.47 | 6.56 | 6.56 | +0.09 (+1.39%) | 10,394,550 |
| 27 Jul 2022 | CNY | 6.43 | 6.51 | 6.39 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,706,100 |
| 26 Jul 2022 | CNY | 6.46 | 6.46 | 6.3 | 6.46 | 6.46 | +0.06 (+0.94%) | 5,164,113 |
| 25 Jul 2022 | CNY | 6.46 | 6.59 | 6.39 | 6.4 | 6.4 | -0.06 (-0.93%) | 5,958,500 |
| 22 Jul 2022 | CNY | 6.46 | 6.56 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 7,262,872 |
| 21 Jul 2022 | CNY | 6.56 | 6.58 | 6.45 | 6.45 | 6.45 | -0.1 (-1.53%) | 5,979,400 |
| 20 Jul 2022 | CNY | 6.54 | 6.62 | 6.48 | 6.55 | 6.55 | +0.02 (+0.31%) | 7,234,725 |
| 19 Jul 2022 | CNY | 6.5 | 6.58 | 6.36 | 6.53 | 6.53 | +0.1 (+1.56%) | 11,424,000 |
| 18 Jul 2022 | CNY | 6.12 | 6.49 | 6.11 | 6.43 | 6.43 | +0.29 (+4.72%) | 13,616,850 |
| 15 Jul 2022 | CNY | 6.36 | 6.36 | 6.13 | 6.14 | 6.14 | -0.22 (-3.46%) | 8,759,800 |
| 14 Jul 2022 | CNY | 6.44 | 6.44 | 6.32 | 6.36 | 6.36 | -0.08 (-1.24%) | 8,491,900 |
| 13 Jul 2022 | CNY | 6.08 | 6.55 | 6.08 | 6.44 | 6.44 | +0.36 (+5.92%) | 16,287,581 |
