| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.48 | 6.54 | 6.41 | 6.51 | 6.51 | +0.05 (+0.77%) | 6,017,900 |
| 22 Aug 2022 | CNY | 6.52 | 6.56 | 6.35 | 6.46 | 6.46 | -0.05 (-0.77%) | 11,931,500 |
| 19 Aug 2022 | CNY | 6.74 | 6.8 | 6.5 | 6.51 | 6.51 | -0.21 (-3.13%) | 9,796,540 |
| 18 Aug 2022 | CNY | 6.5 | 6.74 | 6.44 | 6.72 | 6.72 | +0.2 (+3.07%) | 13,477,988 |
| 17 Aug 2022 | CNY | 6.55 | 6.65 | 6.45 | 6.52 | 6.52 | +0.01 (+0.15%) | 7,484,340 |
| 16 Aug 2022 | CNY | 6.48 | 6.56 | 6.43 | 6.51 | 6.51 | +0.03 (+0.46%) | 7,752,540 |
| 15 Aug 2022 | CNY | 6.53 | 6.53 | 6.38 | 6.48 | 6.48 | -0.03 (-0.46%) | 7,292,160 |
| 12 Aug 2022 | CNY | 6.61 | 6.73 | 6.49 | 6.51 | 6.51 | -0.06 (-0.91%) | 10,374,200 |
| 11 Aug 2022 | CNY | 6.42 | 6.57 | 6.42 | 6.57 | 6.57 | +0.09 (+1.39%) | 8,452,715 |
| 10 Aug 2022 | CNY | 6.45 | 6.52 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 9,529,200 |
| 9 Aug 2022 | CNY | 6.48 | 6.52 | 6.35 | 6.46 | 6.46 | +0.08 (+1.25%) | 10,485,475 |
| 8 Aug 2022 | CNY | 6.34 | 6.4 | 6.2 | 6.38 | 6.38 | +0.04 (+0.63%) | 7,813,700 |
| 5 Aug 2022 | CNY | 6.22 | 6.34 | 6.19 | 6.34 | 6.34 | +0.1 (+1.60%) | 9,248,159 |
| 4 Aug 2022 | CNY | 6.12 | 6.24 | 6.09 | 6.24 | 6.24 | +0.2 (+3.31%) | 9,204,800 |
| 3 Aug 2022 | CNY | 6.15 | 6.33 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 9,633,115 |
| 2 Aug 2022 | CNY | 6.38 | 6.38 | 6.03 | 6.11 | 6.11 | -0.34 (-5.27%) | 12,720,699 |
| 1 Aug 2022 | CNY | 6.4 | 6.47 | 6.34 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,791,800 |
| 29 Jul 2022 | CNY | 6.4 | 6.55 | 6.34 | 6.42 | 6.42 | +0.03 (+0.47%) | 12,999,942 |
| 28 Jul 2022 | CNY | 6.28 | 6.42 | 6.23 | 6.39 | 6.39 | +0.13 (+2.08%) | 11,708,400 |
| 27 Jul 2022 | CNY | 6.21 | 6.27 | 6.17 | 6.26 | 6.26 | +0.03 (+0.48%) | 7,175,198 |
| 26 Jul 2022 | CNY | 6.24 | 6.24 | 6.07 | 6.23 | 6.23 | +0.04 (+0.65%) | 6,483,589 |
| 25 Jul 2022 | CNY | 6.21 | 6.3 | 6.13 | 6.19 | 6.19 | 0.0 (0.0%) | 6,973,100 |
| 22 Jul 2022 | CNY | 6.27 | 6.32 | 6.12 | 6.19 | 6.19 | -0.04 (-0.64%) | 8,173,239 |
| 21 Jul 2022 | CNY | 6.25 | 6.3 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,472,980 |
| 20 Jul 2022 | CNY | 6.3 | 6.37 | 6.19 | 6.24 | 6.24 | -0.05 (-0.79%) | 8,923,880 |
| 19 Jul 2022 | CNY | 6.2 | 6.31 | 6.16 | 6.29 | 6.29 | +0.1 (+1.62%) | 10,391,682 |
| 18 Jul 2022 | CNY | 6.03 | 6.21 | 6 | 6.19 | 6.19 | +0.21 (+3.51%) | 11,338,481 |
| 15 Jul 2022 | CNY | 6.13 | 6.13 | 5.96 | 5.98 | 5.98 | -0.17 (-2.76%) | 8,796,657 |
| 14 Jul 2022 | CNY | 6.17 | 6.21 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 11,286,600 |
| 13 Jul 2022 | CNY | 6.02 | 6.26 | 5.95 | 6.2 | 6.2 | +0.16 (+2.65%) | 13,696,600 |
