| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 6.78 | 6.78 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 19,934,608 |
| 12 Aug 2022 | CNY | 6.91 | 6.94 | 6.76 | 6.78 | 6.78 | -0.09 (-1.31%) | 23,433,179 |
| 11 Aug 2022 | CNY | 6.84 | 6.94 | 6.82 | 6.87 | 6.87 | +0.05 (+0.73%) | 26,766,386 |
| 10 Aug 2022 | CNY | 6.79 | 6.87 | 6.71 | 6.82 | 6.82 | +0.01 (+0.15%) | 24,463,270 |
| 9 Aug 2022 | CNY | 6.82 | 6.88 | 6.7 | 6.81 | 6.81 | -0.03 (-0.44%) | 21,107,060 |
| 8 Aug 2022 | CNY | 6.82 | 6.89 | 6.75 | 6.84 | 6.84 | +0.02 (+0.29%) | 30,404,442 |
| 5 Aug 2022 | CNY | 6.66 | 6.84 | 6.55 | 6.82 | 6.82 | +0.19 (+2.87%) | 38,717,100 |
| 4 Aug 2022 | CNY | 6.44 | 6.69 | 6.44 | 6.63 | 6.63 | +0.22 (+3.43%) | 36,755,028 |
| 3 Aug 2022 | CNY | 6.36 | 6.62 | 6.33 | 6.41 | 6.41 | -0.01 (-0.16%) | 37,006,688 |
| 2 Aug 2022 | CNY | 6.76 | 6.76 | 6.23 | 6.42 | 6.42 | -0.35 (-5.17%) | 46,197,125 |
| 1 Aug 2022 | CNY | 6.92 | 6.93 | 6.61 | 6.77 | 6.77 | -0.2 (-2.87%) | 35,293,022 |
| 29 Jul 2022 | CNY | 6.84 | 7.06 | 6.81 | 6.97 | 6.97 | +0.06 (+0.87%) | 47,114,105 |
| 28 Jul 2022 | CNY | 6.85 | 6.94 | 6.73 | 6.91 | 6.91 | +0.14 (+2.07%) | 40,610,228 |
| 27 Jul 2022 | CNY | 6.81 | 6.84 | 6.67 | 6.77 | 6.77 | -0.08 (-1.17%) | 37,007,908 |
| 26 Jul 2022 | CNY | 6.62 | 7.2 | 6.62 | 6.85 | 6.85 | +0.15 (+2.24%) | 61,552,362 |
| 25 Jul 2022 | CNY | 6.54 | 6.82 | 6.54 | 6.7 | 6.7 | +0.14 (+2.13%) | 47,770,243 |
| 22 Jul 2022 | CNY | 6.77 | 6.81 | 6.51 | 6.56 | 6.56 | -0.17 (-2.53%) | 49,667,891 |
| 21 Jul 2022 | CNY | 6.67 | 6.95 | 6.67 | 6.73 | 6.73 | -0.17 (-2.46%) | 69,926,924 |
| 20 Jul 2022 | CNY | 7.1 | 7.5 | 6.77 | 6.9 | 6.9 | +0.05 (+0.73%) | 133,416,328 |
| 19 Jul 2022 | CNY | 6.24 | 6.85 | 6.21 | 6.85 | 6.85 | +0.62 (+9.95%) | 84,878,201 |
| 18 Jul 2022 | CNY | 6.17 | 6.25 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 26,232,951 |
| 15 Jul 2022 | CNY | 6.3 | 6.4 | 6.15 | 6.15 | 6.15 | -0.22 (-3.45%) | 39,762,250 |
| 14 Jul 2022 | CNY | 6.42 | 6.5 | 6.25 | 6.37 | 6.37 | +0.02 (+0.31%) | 46,390,461 |
| 13 Jul 2022 | CNY | 6.18 | 6.44 | 6.13 | 6.35 | 6.35 | 0.0 (0.0%) | 47,071,571 |
| 12 Jul 2022 | CNY | 6.15 | 6.47 | 6.1 | 6.35 | 6.35 | +0.08 (+1.28%) | 66,458,218 |
| 11 Jul 2022 | CNY | 6.52 | 6.77 | 6.24 | 6.27 | 6.27 | 0.0 (0.0%) | 108,424,396 |
| 8 Jul 2022 | CNY | 5.69 | 6.27 | 5.69 | 6.27 | 6.27 | +0.57 (+10%) | 34,270,768 |
| 7 Jul 2022 | CNY | 5.72 | 5.78 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 9,386,400 |
| 6 Jul 2022 | CNY | 5.82 | 5.86 | 5.68 | 5.73 | 5.73 | -0.1 (-1.72%) | 11,364,793 |
| 5 Jul 2022 | CNY | 5.92 | 5.94 | 5.74 | 5.83 | 5.83 | -0.09 (-1.52%) | 16,619,884 |
