| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 5.5 | 5.32 | 5.38 | 5.34 | 5.34 | -0.07 (-1.29%) | 27,519,530 |
| 18 Aug 2022 | CNY | 5.57 | 5.38 | 5.52 | 5.41 | 5.41 | -0.16 (-2.87%) | 31,411,750 |
| 17 Aug 2022 | CNY | 5.62 | 5.46 | 5.53 | 5.57 | 5.57 | -0.03 (-0.54%) | 34,886,490 |
| 16 Aug 2022 | CNY | 5.67 | 5.49 | 5.49 | 5.6 | 5.6 | +0.13 (+2.38%) | 50,134,210 |
| 15 Aug 2022 | CNY | 5.6 | 5.44 | 5.49 | 5.47 | 5.47 | -0.11 (-1.97%) | 27,459,100 |
| 12 Aug 2022 | CNY | 5.64 | 5.37 | 5.41 | 5.58 | 5.58 | +0.1 (+1.82%) | 41,010,860 |
| 11 Aug 2022 | CNY | 5.54 | 5.45 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 25,244,310 |
| 10 Aug 2022 | CNY | 5.54 | 5.35 | 5.45 | 5.46 | 5.46 | -0.02 (-0.36%) | 26,047,290 |
| 9 Aug 2022 | CNY | 5.64 | 5.44 | 5.62 | 5.48 | 5.48 | -0.15 (-2.66%) | 38,576,820 |
| 8 Aug 2022 | CNY | 5.86 | 5.56 | 5.6 | 5.63 | 5.63 | +0.17 (+3.11%) | 47,737,450 |
| 5 Aug 2022 | CNY | 5.49 | 5.32 | 5.37 | 5.46 | 5.46 | +0.09 (+1.68%) | 33,590,880 |
| 4 Aug 2022 | CNY | 5.42 | 5.15 | 5.38 | 5.37 | 5.37 | +0.06 (+1.13%) | 34,297,820 |
| 3 Aug 2022 | CNY | 5.56 | 5.26 | 5.4 | 5.31 | 5.31 | -0.12 (-2.21%) | 43,467,860 |
| 2 Aug 2022 | CNY | 5.83 | 5.36 | 5.8 | 5.43 | 5.43 | -0.45 (-7.65%) | 64,448,000 |
| 1 Aug 2022 | CNY | 5.88 | 5.76 | 5.82 | 5.88 | 5.88 | -0.06 (-1.01%) | 46,530,170 |
| 29 Jul 2022 | CNY | 6.23 | 5.9 | 6.2 | 5.94 | 5.94 | -0.39 (-6.16%) | 87,020,490 |
| 28 Jul 2022 | CNY | 6.6 | 6.12 | 6.28 | 6.33 | 6.33 | +0.04 (+0.64%) | 104,391,230 |
| 27 Jul 2022 | CNY | 6.73 | 6.23 | 6.68 | 6.29 | 6.29 | -0.44 (-6.54%) | 126,767,120 |
| 26 Jul 2022 | CNY | 6.88 | 6.13 | 6.13 | 6.73 | 6.73 | +0.48 (+7.68%) | 132,228,950 |
| 25 Jul 2022 | CNY | 6.4 | 5.91 | 5.96 | 6.25 | 6.25 | +0.37 (+6.29%) | 100,292,890 |
| 22 Jul 2022 | CNY | 6.04 | 5.75 | 5.75 | 5.88 | 5.88 | +0.17 (+2.98%) | 56,344,470 |
| 21 Jul 2022 | CNY | 5.98 | 5.7 | 5.9 | 5.71 | 5.71 | -0.28 (-4.67%) | 59,068,840 |
| 20 Jul 2022 | CNY | 6.21 | 5.97 | 6.13 | 5.99 | 5.99 | -0.09 (-1.48%) | 52,572,740 |
| 19 Jul 2022 | CNY | 6.15 | 5.88 | 5.97 | 6.08 | 6.08 | +0.05 (+0.83%) | 58,482,720 |
| 18 Jul 2022 | CNY | 6.23 | 5.7 | 5.86 | 6.03 | 6.03 | -0.11 (-1.79%) | 83,220,810 |
| 15 Jul 2022 | CNY | 6.44 | 6.14 | 6.3 | 6.14 | 6.14 | -0.68 (-9.97%) | 139,449,810 |
| 14 Jul 2022 | CNY | 6.82 | 6.5 | 6.52 | 6.82 | 6.82 | +0.62 (+10%) | 164,475,270 |
| 13 Jul 2022 | CNY | 6.5 | 6.06 | 6.1 | 6.2 | 6.2 | +0.27 (+4.55%) | 92,798,630 |
| 12 Jul 2022 | CNY | 6.04 | 5.73 | 5.88 | 5.93 | 5.93 | +0.1 (+1.72%) | 60,396,970 |
| 11 Jul 2022 | CNY | 6.19 | 5.8 | 6 | 5.83 | 5.83 | -0.28 (-4.58%) | 58,390,340 |
