| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 6.45 | 6.51 | 6.43 | 6.5 | 6.5 | +0.06 (+0.93%) | 4,708,200 |
| 16 Aug 2022 | CNY | 6.38 | 6.46 | 6.36 | 6.44 | 6.44 | +0.06 (+0.94%) | 4,226,934 |
| 15 Aug 2022 | CNY | 6.37 | 6.4 | 6.31 | 6.38 | 6.38 | +0.01 (+0.16%) | 3,478,798 |
| 12 Aug 2022 | CNY | 6.38 | 6.4 | 6.34 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,310,351 |
| 11 Aug 2022 | CNY | 6.28 | 6.38 | 6.27 | 6.38 | 6.38 | +0.09 (+1.43%) | 2,870,152 |
| 10 Aug 2022 | CNY | 6.29 | 6.29 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 2,591,997 |
| 9 Aug 2022 | CNY | 6.31 | 6.33 | 6.27 | 6.28 | 6.28 | -0.04 (-0.63%) | 3,200,142 |
| 8 Aug 2022 | CNY | 6.28 | 6.33 | 6.23 | 6.32 | 6.32 | +0.02 (+0.32%) | 2,829,707 |
| 5 Aug 2022 | CNY | 6.25 | 6.31 | 6.21 | 6.3 | 6.3 | +0.04 (+0.64%) | 3,397,968 |
| 4 Aug 2022 | CNY | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | +0.11 (+1.79%) | 3,446,413 |
| 3 Aug 2022 | CNY | 6.26 | 6.38 | 6.14 | 6.15 | 6.15 | -0.07 (-1.13%) | 5,120,775 |
| 2 Aug 2022 | CNY | 6.51 | 6.56 | 6.17 | 6.22 | 6.22 | -0.35 (-5.33%) | 11,698,463 |
| 1 Aug 2022 | CNY | 6.63 | 6.63 | 6.53 | 6.57 | 6.57 | -0.07 (-1.05%) | 7,277,911 |
| 29 Jul 2022 | CNY | 6.67 | 6.71 | 6.61 | 6.64 | 6.64 | -0.05 (-0.75%) | 6,110,901 |
| 28 Jul 2022 | CNY | 6.73 | 6.79 | 6.68 | 6.69 | 6.69 | 0.0 (0.0%) | 6,582,201 |
| 27 Jul 2022 | CNY | 6.72 | 6.81 | 6.68 | 6.69 | 6.69 | -0.04 (-0.59%) | 6,514,929 |
| 26 Jul 2022 | CNY | 6.62 | 6.74 | 6.62 | 6.73 | 6.73 | +0.05 (+0.75%) | 5,611,111 |
| 25 Jul 2022 | CNY | 6.78 | 6.87 | 6.65 | 6.68 | 6.68 | -0.15 (-2.20%) | 9,018,000 |
| 22 Jul 2022 | CNY | 6.78 | 6.95 | 6.78 | 6.83 | 6.83 | +0.04 (+0.59%) | 12,839,901 |
| 21 Jul 2022 | CNY | 6.83 | 6.9 | 6.77 | 6.79 | 6.79 | -0.05 (-0.73%) | 11,129,075 |
| 20 Jul 2022 | CNY | 6.93 | 6.93 | 6.79 | 6.84 | 6.84 | -0.1 (-1.44%) | 13,822,885 |
| 19 Jul 2022 | CNY | 7.06 | 7.07 | 6.9 | 6.94 | 6.94 | -0.13 (-1.84%) | 21,371,590 |
| 18 Jul 2022 | CNY | 6.9 | 7.19 | 6.83 | 7.07 | 7.07 | +0.17 (+2.46%) | 37,357,732 |
| 15 Jul 2022 | CNY | 6.73 | 7.06 | 6.49 | 6.9 | 6.9 | +0.05 (+0.73%) | 33,295,154 |
| 14 Jul 2022 | CNY | 6.61 | 7.23 | 6.61 | 6.85 | 6.85 | +0.11 (+1.63%) | 34,334,422 |
| 13 Jul 2022 | CNY | 6.64 | 6.74 | 6.59 | 6.74 | 6.74 | +0.1 (+1.51%) | 12,399,129 |
| 12 Jul 2022 | CNY | 6.45 | 6.65 | 6.38 | 6.64 | 6.64 | +0.21 (+3.27%) | 12,976,694 |
| 11 Jul 2022 | CNY | 6.44 | 6.48 | 6.37 | 6.43 | 6.43 | 0.0 (0.0%) | 3,576,941 |
| 8 Jul 2022 | CNY | 6.51 | 6.51 | 6.4 | 6.43 | 6.43 | -0.1 (-1.53%) | 5,415,199 |
| 7 Jul 2022 | CNY | 6.39 | 6.54 | 6.39 | 6.53 | 6.53 | +0.12 (+1.87%) | 5,632,534 |
