| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 6.77 | 6.83 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,252,900 |
| 12 Aug 2022 | CNY | 6.78 | 6.85 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,522,695 |
| 11 Aug 2022 | CNY | 6.66 | 6.79 | 6.66 | 6.77 | 6.77 | +0.12 (+1.80%) | 3,215,303 |
| 10 Aug 2022 | CNY | 6.7 | 6.72 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,214,155 |
| 9 Aug 2022 | CNY | 6.74 | 6.76 | 6.68 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,987,720 |
| 8 Aug 2022 | CNY | 6.72 | 6.75 | 6.68 | 6.75 | 6.75 | +0.02 (+0.30%) | 1,692,020 |
| 5 Aug 2022 | CNY | 6.71 | 6.78 | 6.65 | 6.73 | 6.73 | +0.03 (+0.45%) | 1,938,860 |
| 4 Aug 2022 | CNY | 6.62 | 6.71 | 6.58 | 6.7 | 6.7 | +0.08 (+1.21%) | 2,552,480 |
| 3 Aug 2022 | CNY | 6.68 | 6.85 | 6.61 | 6.62 | 6.62 | -0.04 (-0.60%) | 3,295,604 |
| 2 Aug 2022 | CNY | 6.95 | 6.99 | 6.6 | 6.66 | 6.66 | -0.35 (-4.99%) | 4,841,816 |
| 1 Aug 2022 | CNY | 7.05 | 7.09 | 6.93 | 7.01 | 7.01 | +0.05 (+0.72%) | 2,869,218 |
| 29 Jul 2022 | CNY | 7.03 | 7.07 | 6.96 | 6.96 | 6.96 | -0.08 (-1.14%) | 2,485,118 |
| 28 Jul 2022 | CNY | 7.09 | 7.13 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 2,708,720 |
| 27 Jul 2022 | CNY | 7.05 | 7.13 | 7 | 7.08 | 7.08 | +0.01 (+0.14%) | 2,323,580 |
| 26 Jul 2022 | CNY | 7.06 | 7.08 | 6.93 | 7.07 | 7.07 | +0.02 (+0.28%) | 3,374,412 |
| 25 Jul 2022 | CNY | 7.12 | 7.25 | 7.02 | 7.05 | 7.05 | -0.11 (-1.54%) | 4,162,128 |
| 22 Jul 2022 | CNY | 7 | 7.24 | 7 | 7.16 | 7.16 | +0.16 (+2.29%) | 7,974,382 |
| 21 Jul 2022 | CNY | 7.08 | 7.13 | 7 | 7 | 7 | -0.09 (-1.27%) | 3,369,160 |
| 20 Jul 2022 | CNY | 7.09 | 7.11 | 7.02 | 7.09 | 7.09 | 0.0 (0.0%) | 4,656,220 |
| 19 Jul 2022 | CNY | 7.08 | 7.15 | 6.98 | 7.09 | 7.09 | +0.1 (+1.43%) | 8,431,488 |
| 18 Jul 2022 | CNY | 6.7 | 7.1 | 6.69 | 6.99 | 6.99 | +0.29 (+4.33%) | 11,407,281 |
| 15 Jul 2022 | CNY | 6.66 | 6.9 | 6.55 | 6.7 | 6.7 | 0.0 (0.0%) | 6,767,576 |
| 14 Jul 2022 | CNY | 6.75 | 6.76 | 6.65 | 6.7 | 6.7 | -0.06 (-0.89%) | 2,935,333 |
| 13 Jul 2022 | CNY | 6.7 | 6.77 | 6.64 | 6.76 | 6.76 | +0.09 (+1.35%) | 3,333,820 |
| 12 Jul 2022 | CNY | 6.65 | 6.7 | 6.59 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,744,510 |
| 11 Jul 2022 | CNY | 6.65 | 6.68 | 6.59 | 6.65 | 6.65 | -0.04 (-0.60%) | 1,875,790 |
| 8 Jul 2022 | CNY | 6.65 | 6.7 | 6.62 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,432,240 |
| 7 Jul 2022 | CNY | 6.57 | 6.65 | 6.55 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,319,642 |
| 6 Jul 2022 | CNY | 6.69 | 6.71 | 6.53 | 6.58 | 6.58 | -0.13 (-1.94%) | 3,033,980 |
| 5 Jul 2022 | CNY | 6.79 | 6.8 | 6.62 | 6.71 | 6.71 | -0.04 (-0.59%) | 3,278,276 |
