| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 6.58 | 7.1 | 6.58 | 6.77 | 6.77 | +0.22 (+3.36%) | 39,291,658 |
| 19 Aug 2022 | CNY | 6.25 | 6.66 | 6.19 | 6.55 | 6.55 | +0.3 (+4.80%) | 40,448,143 |
| 18 Aug 2022 | CNY | 6.23 | 6.39 | 6.22 | 6.25 | 6.25 | -0.01 (-0.16%) | 20,944,546 |
| 17 Aug 2022 | CNY | 6.29 | 6.36 | 6.17 | 6.26 | 6.26 | -0.01 (-0.16%) | 21,182,218 |
| 16 Aug 2022 | CNY | 6.1 | 6.34 | 6.05 | 6.27 | 6.27 | +0.2 (+3.29%) | 26,355,248 |
| 15 Aug 2022 | CNY | 6.07 | 6.1 | 5.95 | 6.07 | 6.07 | +0.09 (+1.51%) | 15,279,701 |
| 12 Aug 2022 | CNY | 5.93 | 6.1 | 5.91 | 5.98 | 5.98 | +0.07 (+1.18%) | 15,908,700 |
| 11 Aug 2022 | CNY | 5.91 | 5.99 | 5.85 | 5.91 | 5.91 | +0.06 (+1.03%) | 12,370,620 |
| 10 Aug 2022 | CNY | 5.97 | 6.06 | 5.83 | 5.85 | 5.85 | -0.16 (-2.66%) | 18,033,001 |
| 9 Aug 2022 | CNY | 5.78 | 6.17 | 5.77 | 6.01 | 6.01 | +0.22 (+3.80%) | 27,169,151 |
| 8 Aug 2022 | CNY | 5.65 | 5.83 | 5.65 | 5.79 | 5.79 | +0.07 (+1.22%) | 12,543,200 |
| 5 Aug 2022 | CNY | 5.7 | 5.74 | 5.6 | 5.72 | 5.72 | +0.02 (+0.35%) | 13,948,144 |
| 4 Aug 2022 | CNY | 5.6 | 5.71 | 5.55 | 5.7 | 5.7 | +0.14 (+2.52%) | 14,652,500 |
| 3 Aug 2022 | CNY | 5.65 | 5.81 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 20,183,800 |
| 2 Aug 2022 | CNY | 5.92 | 5.94 | 5.5 | 5.59 | 5.59 | -0.42 (-6.99%) | 32,778,780 |
| 1 Aug 2022 | CNY | 6.03 | 6.1 | 5.85 | 6.01 | 6.01 | -0.09 (-1.48%) | 31,157,000 |
| 29 Jul 2022 | CNY | 6.09 | 6.19 | 5.97 | 6.1 | 6.1 | +0.01 (+0.16%) | 31,691,900 |
| 28 Jul 2022 | CNY | 6.1 | 6.15 | 6.01 | 6.09 | 6.09 | +0.03 (+0.50%) | 29,845,600 |
| 27 Jul 2022 | CNY | 6.14 | 6.2 | 5.95 | 6.06 | 6.06 | -0.08 (-1.30%) | 40,450,401 |
| 26 Jul 2022 | CNY | 6.2 | 6.48 | 6.01 | 6.14 | 6.14 | -0.03 (-0.49%) | 68,360,485 |
| 25 Jul 2022 | CNY | 5.56 | 6.17 | 5.56 | 6.17 | 6.17 | +0.56 (+9.98%) | 26,481,470 |
| 22 Jul 2022 | CNY | 5.56 | 5.75 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 18,260,070 |
| 21 Jul 2022 | CNY | 5.7 | 5.73 | 5.52 | 5.53 | 5.53 | -0.19 (-3.32%) | 18,479,000 |
| 20 Jul 2022 | CNY | 5.75 | 5.78 | 5.63 | 5.72 | 5.72 | -0.03 (-0.52%) | 15,216,100 |
| 19 Jul 2022 | CNY | 5.89 | 5.9 | 5.69 | 5.75 | 5.75 | -0.1 (-1.71%) | 21,287,500 |
| 18 Jul 2022 | CNY | 5.71 | 5.88 | 5.7 | 5.85 | 5.85 | +0.18 (+3.17%) | 27,256,954 |
| 15 Jul 2022 | CNY | 5.83 | 5.97 | 5.65 | 5.67 | 5.67 | -0.21 (-3.57%) | 32,703,494 |
| 14 Jul 2022 | CNY | 6.1 | 6.11 | 5.74 | 5.88 | 5.88 | -0.1 (-1.67%) | 41,797,980 |
| 13 Jul 2022 | CNY | 5.68 | 5.99 | 5.62 | 5.98 | 5.98 | +0.35 (+6.22%) | 38,791,494 |
| 12 Jul 2022 | CNY | 5.8 | 5.86 | 5.61 | 5.63 | 5.63 | -0.19 (-3.26%) | 27,447,080 |
