| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 5.98 | 6.05 | 5.72 | 5.8 | 5.8 | -0.19 (-3.17%) | 6,195,800 |
| 23 Aug 2022 | CNY | 6.04 | 6.1 | 5.97 | 5.99 | 5.99 | -0.05 (-0.83%) | 3,261,938 |
| 22 Aug 2022 | CNY | 5.85 | 6.09 | 5.8 | 6.04 | 6.04 | +0.16 (+2.72%) | 6,063,480 |
| 19 Aug 2022 | CNY | 6.02 | 6.14 | 5.83 | 5.88 | 5.88 | -0.11 (-1.84%) | 4,680,940 |
| 18 Aug 2022 | CNY | 5.93 | 6.03 | 5.87 | 5.99 | 5.99 | +0.05 (+0.84%) | 3,694,940 |
| 17 Aug 2022 | CNY | 5.98 | 6.07 | 5.88 | 5.94 | 5.94 | -0.04 (-0.67%) | 5,121,354 |
| 16 Aug 2022 | CNY | 6.09 | 6.15 | 5.96 | 5.98 | 5.98 | -0.11 (-1.81%) | 4,963,790 |
| 15 Aug 2022 | CNY | 6.23 | 6.23 | 6.03 | 6.09 | 6.09 | -0.17 (-2.72%) | 4,645,360 |
| 12 Aug 2022 | CNY | 6.11 | 6.27 | 6.05 | 6.26 | 6.26 | +0.17 (+2.79%) | 5,695,520 |
| 11 Aug 2022 | CNY | 6.05 | 6.17 | 5.99 | 6.09 | 6.09 | +0.1 (+1.67%) | 5,545,700 |
| 10 Aug 2022 | CNY | 5.95 | 6.07 | 5.91 | 5.99 | 5.99 | +0.04 (+0.67%) | 3,993,460 |
| 9 Aug 2022 | CNY | 6.11 | 6.13 | 5.95 | 5.95 | 5.95 | -0.16 (-2.62%) | 4,931,840 |
| 8 Aug 2022 | CNY | 6.1 | 6.17 | 5.99 | 6.11 | 6.11 | +0.04 (+0.66%) | 4,301,120 |
| 5 Aug 2022 | CNY | 6.02 | 6.13 | 5.94 | 6.07 | 6.07 | +0.04 (+0.66%) | 5,324,554 |
| 4 Aug 2022 | CNY | 5.91 | 6.03 | 5.83 | 6.03 | 6.03 | +0.13 (+2.20%) | 4,275,285 |
| 3 Aug 2022 | CNY | 6.03 | 6.08 | 5.82 | 5.9 | 5.9 | -0.12 (-1.99%) | 7,169,800 |
| 2 Aug 2022 | CNY | 6.2 | 6.2 | 5.84 | 6.02 | 6.02 | -0.2 (-3.22%) | 12,205,513 |
| 1 Aug 2022 | CNY | 6.3 | 6.33 | 6.07 | 6.22 | 6.22 | -0.16 (-2.51%) | 11,357,800 |
| 29 Jul 2022 | CNY | 6.24 | 6.5 | 6.16 | 6.38 | 6.38 | +0.19 (+3.07%) | 16,837,080 |
| 28 Jul 2022 | CNY | 6.15 | 6.22 | 6.07 | 6.19 | 6.19 | +0.03 (+0.49%) | 11,366,965 |
| 27 Jul 2022 | CNY | 6.33 | 6.52 | 6.06 | 6.16 | 6.16 | -0.15 (-2.38%) | 23,846,940 |
| 26 Jul 2022 | CNY | 6.4 | 6.56 | 6.02 | 6.31 | 6.31 | -0.02 (-0.32%) | 29,956,861 |
| 25 Jul 2022 | CNY | 5.85 | 6.33 | 5.69 | 6.33 | 6.33 | +0.57 (+9.90%) | 35,095,188 |
| 22 Jul 2022 | CNY | 5.52 | 5.87 | 5.48 | 5.76 | 5.76 | +0.26 (+4.73%) | 15,008,624 |
| 21 Jul 2022 | CNY | 5.42 | 5.56 | 5.36 | 5.5 | 5.5 | +0.08 (+1.48%) | 7,435,460 |
| 20 Jul 2022 | CNY | 5.28 | 5.49 | 5.28 | 5.42 | 5.42 | +0.13 (+2.46%) | 8,049,400 |
| 19 Jul 2022 | CNY | 5.24 | 5.29 | 5.17 | 5.29 | 5.29 | +0.1 (+1.93%) | 5,677,120 |
| 18 Jul 2022 | CNY | 5.03 | 5.22 | 4.97 | 5.19 | 5.19 | +0.17 (+3.39%) | 6,040,772 |
| 15 Jul 2022 | CNY | 5.17 | 5.18 | 4.99 | 5.02 | 5.02 | -0.14 (-2.71%) | 6,743,860 |
| 14 Jul 2022 | CNY | 5.11 | 5.22 | 5.05 | 5.16 | 5.16 | +0.06 (+1.18%) | 7,118,600 |
