| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 6.29 | 6.35 | 6.25 | 6.35 | 6.35 | +0.07 (+1.11%) | 5,667,795 |
| 11 Aug 2022 | CNY | 6.17 | 6.28 | 6.17 | 6.28 | 6.28 | +0.11 (+1.78%) | 5,329,481 |
| 10 Aug 2022 | CNY | 6.23 | 6.26 | 6.12 | 6.17 | 6.17 | -0.05 (-0.80%) | 5,913,096 |
| 9 Aug 2022 | CNY | 6.32 | 6.34 | 6.19 | 6.22 | 6.22 | -0.09 (-1.43%) | 6,542,086 |
| 8 Aug 2022 | CNY | 6.3 | 6.36 | 6.27 | 6.31 | 6.31 | -0.07 (-1.10%) | 6,404,130 |
| 5 Aug 2022 | CNY | 6.43 | 6.48 | 6.26 | 6.38 | 6.38 | 0.0 (0.0%) | 6,787,230 |
| 4 Aug 2022 | CNY | 6.33 | 6.6 | 6.24 | 6.38 | 6.38 | +0.1 (+1.59%) | 12,686,613 |
| 3 Aug 2022 | CNY | 6.27 | 6.48 | 6.18 | 6.28 | 6.28 | -0.01 (-0.16%) | 14,455,179 |
| 2 Aug 2022 | CNY | 6.6 | 6.63 | 6.17 | 6.29 | 6.29 | -0.39 (-5.84%) | 19,155,025 |
| 1 Aug 2022 | CNY | 6.45 | 6.97 | 6.28 | 6.68 | 6.68 | +0.2 (+3.09%) | 21,582,914 |
| 29 Jul 2022 | CNY | 6.47 | 6.65 | 6.44 | 6.48 | 6.48 | +0.02 (+0.31%) | 10,485,200 |
| 28 Jul 2022 | CNY | 6.52 | 6.56 | 6.44 | 6.46 | 6.46 | -0.03 (-0.46%) | 9,618,846 |
| 27 Jul 2022 | CNY | 6.55 | 6.64 | 6.44 | 6.49 | 6.49 | -0.04 (-0.61%) | 11,197,948 |
| 26 Jul 2022 | CNY | 6.66 | 6.7 | 6.33 | 6.53 | 6.53 | -0.14 (-2.10%) | 17,889,189 |
| 25 Jul 2022 | CNY | 6.79 | 6.97 | 6.63 | 6.67 | 6.67 | -0.01 (-0.15%) | 26,949,051 |
| 22 Jul 2022 | CNY | 6.5 | 6.77 | 6.42 | 6.68 | 6.68 | +0.15 (+2.30%) | 22,162,435 |
| 21 Jul 2022 | CNY | 6.4 | 6.54 | 6.36 | 6.53 | 6.53 | +0.13 (+2.03%) | 8,691,225 |
| 20 Jul 2022 | CNY | 6.42 | 6.42 | 6.34 | 6.4 | 6.4 | 0.0 (0.0%) | 5,507,073 |
| 19 Jul 2022 | CNY | 6.48 | 6.51 | 6.34 | 6.4 | 6.4 | -0.08 (-1.23%) | 9,769,500 |
| 18 Jul 2022 | CNY | 6.2 | 6.63 | 6.18 | 6.48 | 6.48 | +0.27 (+4.35%) | 15,252,442 |
| 15 Jul 2022 | CNY | 6.29 | 6.3 | 6.14 | 6.21 | 6.21 | -0.08 (-1.27%) | 5,987,913 |
| 14 Jul 2022 | CNY | 6.37 | 6.37 | 6.25 | 6.29 | 6.29 | -0.06 (-0.94%) | 4,416,085 |
| 13 Jul 2022 | CNY | 6.19 | 6.36 | 6.17 | 6.35 | 6.35 | +0.17 (+2.75%) | 5,304,130 |
| 12 Jul 2022 | CNY | 6.22 | 6.29 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 4,694,056 |
| 11 Jul 2022 | CNY | 6.21 | 6.31 | 6.17 | 6.22 | 6.22 | -0.04 (-0.64%) | 5,010,856 |
| 8 Jul 2022 | CNY | 6.34 | 6.36 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 4,915,450 |
| 7 Jul 2022 | CNY | 6.28 | 6.37 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 5,413,285 |
| 6 Jul 2022 | CNY | 6.35 | 6.42 | 6.2 | 6.26 | 6.26 | -0.13 (-2.03%) | 6,921,539 |
| 5 Jul 2022 | CNY | 6.53 | 6.54 | 6.34 | 6.39 | 6.39 | -0.08 (-1.24%) | 8,194,471 |
| 4 Jul 2022 | CNY | 6.32 | 6.55 | 6.24 | 6.47 | 6.47 | +0.16 (+2.54%) | 15,504,028 |
