| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 6.34 | 6.48 | 6.33 | 6.43 | 6.43 | +0.13 (+2.06%) | 68,429,419 |
| 11 Aug 2022 | CNY | 6.27 | 6.31 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 39,793,852 |
| 10 Aug 2022 | CNY | 6.33 | 6.4 | 6.19 | 6.26 | 6.26 | -0.12 (-1.88%) | 50,115,819 |
| 9 Aug 2022 | CNY | 6.17 | 6.41 | 6.16 | 6.38 | 6.38 | +0.17 (+2.74%) | 70,648,996 |
| 8 Aug 2022 | CNY | 6 | 6.22 | 5.92 | 6.21 | 6.21 | +0.16 (+2.64%) | 51,550,418 |
| 5 Aug 2022 | CNY | 6.02 | 6.06 | 5.93 | 6.05 | 6.05 | +0.03 (+0.50%) | 32,286,836 |
| 4 Aug 2022 | CNY | 5.96 | 6.05 | 5.87 | 6.02 | 6.02 | +0.04 (+0.67%) | 40,425,985 |
| 3 Aug 2022 | CNY | 6.1 | 6.18 | 5.97 | 5.98 | 5.98 | -0.1 (-1.64%) | 47,481,273 |
| 2 Aug 2022 | CNY | 6.22 | 6.22 | 5.98 | 6.08 | 6.08 | -0.25 (-3.95%) | 64,167,523 |
| 1 Aug 2022 | CNY | 6.27 | 6.41 | 6.23 | 6.33 | 6.33 | +0.06 (+0.96%) | 49,978,475 |
| 29 Jul 2022 | CNY | 6.49 | 6.54 | 6.25 | 6.27 | 6.27 | -0.24 (-3.69%) | 76,408,325 |
| 28 Jul 2022 | CNY | 6.2 | 6.54 | 6.2 | 6.51 | 6.51 | +0.37 (+6.03%) | 96,032,985 |
| 27 Jul 2022 | CNY | 6.1 | 6.19 | 6.1 | 6.14 | 6.14 | 0.0 (0.0%) | 25,850,009 |
| 26 Jul 2022 | CNY | 6.06 | 6.17 | 6 | 6.14 | 6.14 | +0.07 (+1.15%) | 28,942,279 |
| 25 Jul 2022 | CNY | 6.22 | 6.25 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 38,977,245 |
| 22 Jul 2022 | CNY | 6.09 | 6.26 | 6.05 | 6.13 | 6.13 | +0.04 (+0.66%) | 51,162,106 |
| 21 Jul 2022 | CNY | 6.33 | 6.34 | 6.06 | 6.09 | 6.09 | -0.25 (-3.94%) | 76,568,698 |
| 20 Jul 2022 | CNY | 6.3 | 6.43 | 6.29 | 6.34 | 6.34 | -0.03 (-0.47%) | 68,277,461 |
| 19 Jul 2022 | CNY | 6.24 | 6.44 | 6.15 | 6.37 | 6.37 | +0.15 (+2.41%) | 89,672,720 |
| 18 Jul 2022 | CNY | 5.99 | 6.24 | 5.97 | 6.22 | 6.22 | +0.28 (+4.71%) | 89,765,049 |
| 15 Jul 2022 | CNY | 5.84 | 6.16 | 5.84 | 5.94 | 5.94 | +0.12 (+2.06%) | 100,291,864 |
| 14 Jul 2022 | CNY | 5.92 | 5.95 | 5.78 | 5.82 | 5.82 | +0.23 (+4.11%) | 78,269,958 |
| 13 Jul 2022 | CNY | 5.52 | 5.59 | 5.51 | 5.59 | 5.59 | +0.03 (+0.54%) | 18,867,512 |
| 12 Jul 2022 | CNY | 5.54 | 5.61 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 23,594,486 |
| 11 Jul 2022 | CNY | 5.64 | 5.64 | 5.49 | 5.55 | 5.55 | -0.13 (-2.29%) | 35,430,499 |
| 8 Jul 2022 | CNY | 5.77 | 5.82 | 5.68 | 5.68 | 5.68 | -0.06 (-1.05%) | 26,902,918 |
| 7 Jul 2022 | CNY | 5.71 | 5.79 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 28,315,602 |
| 6 Jul 2022 | CNY | 5.89 | 5.89 | 5.68 | 5.72 | 5.72 | -0.27 (-4.51%) | 57,304,898 |
| 5 Jul 2022 | CNY | 5.86 | 6.01 | 5.85 | 5.99 | 5.99 | +0.17 (+2.92%) | 73,760,004 |
| 4 Jul 2022 | CNY | 5.8 | 5.93 | 5.78 | 5.82 | 5.82 | -0.05 (-0.85%) | 30,674,459 |
