| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 6.85 | 6.65 | 6.76 | 6.75 | 6.75 | +0.01 (+0.15%) | 4,715,880 |
| 4 Aug 2022 | CNY | 6.74 | 6.57 | 6.62 | 6.74 | 6.74 | +0.15 (+2.28%) | 4,711,110 |
| 3 Aug 2022 | CNY | 6.86 | 6.51 | 6.68 | 6.59 | 6.59 | -0.08 (-1.20%) | 6,481,510 |
| 2 Aug 2022 | CNY | 7.03 | 6.57 | 7 | 6.67 | 6.67 | -0.38 (-5.39%) | 9,517,500 |
| 1 Aug 2022 | CNY | 7.07 | 6.88 | 7.04 | 7.05 | 7.05 | +0.03 (+0.43%) | 5,832,920 |
| 29 Jul 2022 | CNY | 7.2 | 7 | 7.06 | 7.02 | 7.02 | -0.01 (-0.14%) | 6,827,700 |
| 28 Jul 2022 | CNY | 7.08 | 7.01 | 7.02 | 7.03 | 7.03 | +0.02 (+0.29%) | 4,963,500 |
| 27 Jul 2022 | CNY | 7.09 | 6.96 | 7.03 | 7.01 | 7.01 | 0.0 (0.0%) | 4,437,170 |
| 26 Jul 2022 | CNY | 7.02 | 6.85 | 6.95 | 7.01 | 7.01 | +0.06 (+0.86%) | 4,299,000 |
| 25 Jul 2022 | CNY | 7.06 | 6.93 | 7 | 6.95 | 6.95 | -0.04 (-0.57%) | 4,354,200 |
| 22 Jul 2022 | CNY | 7.06 | 6.91 | 7.04 | 6.99 | 6.99 | 0.0 (0.0%) | 5,577,360 |
| 21 Jul 2022 | CNY | 7.24 | 6.98 | 7.24 | 6.99 | 6.99 | -0.21 (-2.92%) | 7,482,240 |
| 20 Jul 2022 | CNY | 7.24 | 7.04 | 7.04 | 7.2 | 7.2 | +0.11 (+1.55%) | 10,145,900 |
| 19 Jul 2022 | CNY | 7.1 | 6.8 | 6.84 | 7.09 | 7.09 | +0.26 (+3.81%) | 11,478,930 |
| 18 Jul 2022 | CNY | 6.83 | 6.52 | 6.53 | 6.83 | 6.83 | +0.29 (+4.43%) | 7,927,490 |
| 15 Jul 2022 | CNY | 6.84 | 6.52 | 6.83 | 6.54 | 6.54 | -0.29 (-4.25%) | 8,932,040 |
| 14 Jul 2022 | CNY | 6.87 | 6.77 | 6.86 | 6.83 | 6.83 | -0.03 (-0.44%) | 5,110,950 |
| 13 Jul 2022 | CNY | 6.87 | 6.72 | 6.75 | 6.86 | 6.86 | +0.11 (+1.63%) | 4,993,800 |
| 12 Jul 2022 | CNY | 6.97 | 6.73 | 6.91 | 6.75 | 6.75 | -0.19 (-2.74%) | 7,164,120 |
| 11 Jul 2022 | CNY | 7.03 | 6.85 | 7.01 | 6.94 | 6.94 | -0.09 (-1.28%) | 7,213,630 |
| 8 Jul 2022 | CNY | 7.13 | 7.01 | 7.03 | 7.03 | 7.03 | -0.02 (-0.28%) | 7,123,840 |
| 7 Jul 2022 | CNY | 7.15 | 7.02 | 7.11 | 7.05 | 7.05 | -0.14 (-1.95%) | 11,018,770 |
| 6 Jul 2022 | CNY | 7.34 | 7.11 | 7.31 | 7.19 | 7.19 | -0.17 (-2.31%) | 15,633,720 |
| 5 Jul 2022 | CNY | 7.5 | 7.03 | 7.09 | 7.36 | 7.36 | +0.27 (+3.81%) | 26,243,320 |
| 4 Jul 2022 | CNY | 7.16 | 7.03 | 7.08 | 7.09 | 7.09 | +0.04 (+0.57%) | 9,616,290 |
| 1 Jul 2022 | CNY | 7.16 | 6.86 | 6.92 | 7.05 | 7.05 | +0.17 (+2.47%) | 12,699,960 |
| 30 Jun 2022 | CNY | 6.93 | 6.82 | 6.85 | 6.88 | 6.88 | +0.03 (+0.44%) | 5,789,460 |
| 29 Jun 2022 | CNY | 7.08 | 6.84 | 6.98 | 6.85 | 6.85 | -0.17 (-2.42%) | 9,019,940 |
| 28 Jun 2022 | CNY | 7.05 | 6.89 | 6.94 | 7.02 | 7.02 | +0.13 (+1.89%) | 9,020,890 |
| 27 Jun 2022 | CNY | 6.93 | 6.83 | 6.93 | 6.89 | 6.89 | +0.02 (+0.29%) | 7,000,680 |
