| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.81 | 5.83 | 5.74 | 5.81 | 5.81 | -0.03 (-0.51%) | 4,419,800 |
| 12 Aug 2022 | CNY | 5.84 | 5.89 | 5.77 | 5.84 | 5.84 | 0.0 (0.0%) | 5,105,701 |
| 11 Aug 2022 | CNY | 5.87 | 5.9 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 7,302,182 |
| 10 Aug 2022 | CNY | 5.72 | 5.83 | 5.66 | 5.82 | 5.82 | +0.09 (+1.57%) | 6,678,240 |
| 9 Aug 2022 | CNY | 5.71 | 5.74 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 4,360,500 |
| 8 Aug 2022 | CNY | 5.68 | 5.72 | 5.62 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,664,375 |
| 5 Aug 2022 | CNY | 5.72 | 5.72 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 3,767,900 |
| 4 Aug 2022 | CNY | 5.64 | 5.71 | 5.58 | 5.68 | 5.68 | +0.07 (+1.25%) | 4,302,630 |
| 3 Aug 2022 | CNY | 5.65 | 5.84 | 5.56 | 5.61 | 5.61 | -0.1 (-1.75%) | 6,854,997 |
| 2 Aug 2022 | CNY | 5.96 | 6 | 5.63 | 5.71 | 5.71 | -0.32 (-5.31%) | 9,583,200 |
| 1 Aug 2022 | CNY | 6.06 | 6.14 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 4,745,350 |
| 29 Jul 2022 | CNY | 6.17 | 6.18 | 6.05 | 6.09 | 6.09 | -0.08 (-1.30%) | 6,984,170 |
| 28 Jul 2022 | CNY | 6.12 | 6.24 | 6.05 | 6.17 | 6.17 | +0.1 (+1.65%) | 13,118,453 |
| 27 Jul 2022 | CNY | 5.97 | 6.15 | 5.93 | 6.07 | 6.07 | +0.2 (+3.41%) | 16,158,491 |
| 26 Jul 2022 | CNY | 5.8 | 5.87 | 5.76 | 5.87 | 5.87 | +0.04 (+0.69%) | 4,382,378 |
| 25 Jul 2022 | CNY | 5.85 | 5.91 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 4,096,000 |
| 22 Jul 2022 | CNY | 5.86 | 5.91 | 5.74 | 5.85 | 5.85 | -0.03 (-0.51%) | 5,364,948 |
| 21 Jul 2022 | CNY | 5.92 | 6.02 | 5.87 | 5.88 | 5.88 | -0.1 (-1.67%) | 7,505,200 |
| 20 Jul 2022 | CNY | 5.86 | 6.05 | 5.81 | 5.98 | 5.98 | +0.15 (+2.57%) | 10,927,171 |
| 19 Jul 2022 | CNY | 5.81 | 5.87 | 5.77 | 5.83 | 5.83 | 0.0 (0.0%) | 5,118,215 |
| 18 Jul 2022 | CNY | 5.51 | 5.9 | 5.51 | 5.83 | 5.83 | +0.28 (+5.05%) | 10,182,971 |
| 15 Jul 2022 | CNY | 5.72 | 5.8 | 5.55 | 5.55 | 5.55 | -0.21 (-3.65%) | 6,537,048 |
| 14 Jul 2022 | CNY | 5.85 | 5.89 | 5.76 | 5.76 | 5.76 | -0.07 (-1.20%) | 5,971,282 |
| 13 Jul 2022 | CNY | 5.89 | 5.91 | 5.77 | 5.83 | 5.83 | -0.03 (-0.51%) | 8,961,052 |
| 12 Jul 2022 | CNY | 5.77 | 5.88 | 5.65 | 5.86 | 5.86 | +0.05 (+0.86%) | 9,228,119 |
| 11 Jul 2022 | CNY | 5.66 | 5.86 | 5.61 | 5.81 | 5.81 | +0.11 (+1.93%) | 8,613,052 |
| 8 Jul 2022 | CNY | 5.63 | 5.74 | 5.63 | 5.7 | 5.7 | +0.06 (+1.06%) | 4,538,634 |
| 7 Jul 2022 | CNY | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 3,720,620 |
| 6 Jul 2022 | CNY | 5.75 | 5.78 | 5.6 | 5.64 | 5.64 | -0.09 (-1.57%) | 5,143,106 |
| 5 Jul 2022 | CNY | 5.9 | 5.94 | 5.69 | 5.73 | 5.73 | -0.16 (-2.72%) | 7,223,000 |
