| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 7.09 | 7.12 | 7.04 | 7.08 | 7.08 | -0.01 (-0.14%) | 24,156,928 |
| 12 Aug 2022 | CNY | 7.1 | 7.14 | 7.06 | 7.09 | 7.09 | -0.01 (-0.14%) | 25,047,020 |
| 11 Aug 2022 | CNY | 6.98 | 7.1 | 6.97 | 7.1 | 7.1 | +0.13 (+1.87%) | 35,700,414 |
| 10 Aug 2022 | CNY | 6.95 | 7.03 | 6.92 | 6.97 | 6.97 | +0.03 (+0.43%) | 25,570,100 |
| 9 Aug 2022 | CNY | 6.93 | 6.97 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 22,223,515 |
| 8 Aug 2022 | CNY | 6.94 | 6.96 | 6.89 | 6.93 | 6.93 | -0.01 (-0.14%) | 20,838,258 |
| 5 Aug 2022 | CNY | 6.84 | 6.95 | 6.77 | 6.94 | 6.94 | +0.12 (+1.76%) | 29,615,787 |
| 4 Aug 2022 | CNY | 6.81 | 6.85 | 6.72 | 6.82 | 6.82 | +0.09 (+1.34%) | 23,411,221 |
| 3 Aug 2022 | CNY | 6.75 | 6.92 | 6.72 | 6.73 | 6.73 | -0.06 (-0.88%) | 34,156,027 |
| 2 Aug 2022 | CNY | 7.07 | 7.07 | 6.71 | 6.79 | 6.79 | -0.34 (-4.77%) | 61,220,816 |
| 1 Aug 2022 | CNY | 7.03 | 7.19 | 7.03 | 7.13 | 7.13 | +0.06 (+0.85%) | 29,752,340 |
| 29 Jul 2022 | CNY | 7.1 | 7.17 | 7.05 | 7.07 | 7.07 | -0.07 (-0.98%) | 33,593,537 |
| 28 Jul 2022 | CNY | 7.15 | 7.2 | 7.11 | 7.14 | 7.14 | +0.02 (+0.28%) | 30,802,927 |
| 27 Jul 2022 | CNY | 7.15 | 7.15 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 20,417,730 |
| 26 Jul 2022 | CNY | 7.1 | 7.16 | 7.06 | 7.16 | 7.16 | +0.06 (+0.85%) | 23,682,401 |
| 25 Jul 2022 | CNY | 7.25 | 7.26 | 7.07 | 7.1 | 7.1 | -0.16 (-2.20%) | 37,670,147 |
| 22 Jul 2022 | CNY | 7.29 | 7.35 | 7.2 | 7.26 | 7.26 | -0.1 (-1.36%) | 40,760,802 |
| 21 Jul 2022 | CNY | 7.31 | 7.45 | 7.21 | 7.36 | 7.36 | +0.05 (+0.68%) | 63,407,871 |
| 20 Jul 2022 | CNY | 7.28 | 7.33 | 7.26 | 7.31 | 7.31 | +0.05 (+0.69%) | 38,872,494 |
| 19 Jul 2022 | CNY | 7.27 | 7.34 | 7.18 | 7.26 | 7.26 | -0.01 (-0.14%) | 38,606,720 |
| 18 Jul 2022 | CNY | 7.01 | 7.28 | 7.01 | 7.27 | 7.27 | +0.26 (+3.71%) | 43,607,747 |
| 15 Jul 2022 | CNY | 7.27 | 7.29 | 7.01 | 7.01 | 7.01 | -0.3 (-4.10%) | 63,195,954 |
| 14 Jul 2022 | CNY | 7.25 | 7.35 | 7.21 | 7.31 | 7.31 | +0.03 (+0.41%) | 31,414,107 |
| 13 Jul 2022 | CNY | 7.24 | 7.32 | 7.14 | 7.28 | 7.28 | +0.04 (+0.55%) | 38,730,276 |
| 12 Jul 2022 | CNY | 7.35 | 7.43 | 7.23 | 7.24 | 7.24 | -0.11 (-1.50%) | 38,219,858 |
| 11 Jul 2022 | CNY | 7.56 | 7.56 | 7.32 | 7.35 | 7.35 | -0.22 (-2.91%) | 56,837,587 |
| 8 Jul 2022 | CNY | 7.72 | 7.75 | 7.52 | 7.57 | 7.57 | -0.13 (-1.69%) | 63,753,330 |
| 7 Jul 2022 | CNY | 7.5 | 7.81 | 7.46 | 7.7 | 7.7 | +0.2 (+2.67%) | 88,123,748 |
| 6 Jul 2022 | CNY | 7.68 | 7.68 | 7.45 | 7.5 | 7.5 | -0.2 (-2.60%) | 54,380,650 |
| 5 Jul 2022 | CNY | 7.65 | 7.76 | 7.53 | 7.7 | 7.7 | +0.06 (+0.79%) | 73,107,573 |
