| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.57 | 5.67 | 5.55 | 5.66 | 5.66 | +0.07 (+1.25%) | 9,261,460 |
| 19 Aug 2022 | CNY | 5.68 | 5.7 | 5.58 | 5.59 | 5.59 | -0.09 (-1.58%) | 11,092,012 |
| 18 Aug 2022 | CNY | 5.63 | 5.81 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 15,458,100 |
| 17 Aug 2022 | CNY | 5.6 | 5.71 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 10,789,611 |
| 16 Aug 2022 | CNY | 5.57 | 5.65 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 12,163,801 |
| 15 Aug 2022 | CNY | 5.63 | 5.63 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 10,327,610 |
| 12 Aug 2022 | CNY | 5.54 | 5.59 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 9,688,800 |
| 11 Aug 2022 | CNY | 5.4 | 5.6 | 5.39 | 5.54 | 5.54 | +0.14 (+2.59%) | 16,271,275 |
| 10 Aug 2022 | CNY | 5.45 | 5.49 | 5.36 | 5.4 | 5.4 | -0.08 (-1.46%) | 10,856,675 |
| 9 Aug 2022 | CNY | 5.51 | 5.57 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 10,492,200 |
| 8 Aug 2022 | CNY | 5.47 | 5.53 | 5.41 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,519,000 |
| 5 Aug 2022 | CNY | 5.4 | 5.5 | 5.35 | 5.49 | 5.49 | +0.05 (+0.92%) | 12,535,200 |
| 4 Aug 2022 | CNY | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | +0.1 (+1.87%) | 12,101,577 |
| 3 Aug 2022 | CNY | 5.44 | 5.65 | 5.3 | 5.34 | 5.34 | -0.09 (-1.66%) | 19,713,632 |
| 2 Aug 2022 | CNY | 5.89 | 5.89 | 5.38 | 5.43 | 5.43 | -0.54 (-9.05%) | 26,381,601 |
| 1 Aug 2022 | CNY | 5.95 | 6.07 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 13,471,200 |
| 29 Jul 2022 | CNY | 6.09 | 6.11 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 15,457,600 |
| 28 Jul 2022 | CNY | 6.11 | 6.21 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 17,105,463 |
| 27 Jul 2022 | CNY | 6.17 | 6.18 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 17,490,343 |
| 26 Jul 2022 | CNY | 6.05 | 6.22 | 5.84 | 6.19 | 6.19 | +0.15 (+2.48%) | 29,874,533 |
| 25 Jul 2022 | CNY | 6.1 | 6.21 | 5.98 | 6.04 | 6.04 | -0.1 (-1.63%) | 26,345,200 |
| 22 Jul 2022 | CNY | 5.98 | 6.19 | 5.92 | 6.14 | 6.14 | +0.19 (+3.19%) | 23,004,562 |
| 21 Jul 2022 | CNY | 6.08 | 6.09 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 19,986,652 |
| 20 Jul 2022 | CNY | 6.19 | 6.19 | 6.06 | 6.08 | 6.08 | -0.1 (-1.62%) | 21,152,275 |
| 19 Jul 2022 | CNY | 6.17 | 6.25 | 6.08 | 6.18 | 6.18 | 0.0 (0.0%) | 25,052,287 |
| 18 Jul 2022 | CNY | 6.16 | 6.27 | 6.02 | 6.18 | 6.18 | +0.02 (+0.32%) | 31,295,900 |
| 15 Jul 2022 | CNY | 6.22 | 6.43 | 5.97 | 6.16 | 6.16 | -0.12 (-1.91%) | 46,438,103 |
| 14 Jul 2022 | CNY | 6.35 | 6.65 | 6.17 | 6.28 | 6.28 | +0.17 (+2.78%) | 56,772,155 |
| 13 Jul 2022 | CNY | 6.19 | 6.49 | 6.08 | 6.11 | 6.11 | +0.08 (+1.33%) | 56,925,807 |
| 12 Jul 2022 | CNY | 6 | 6.17 | 5.9 | 6.03 | 6.03 | +0.03 (+0.50%) | 36,695,101 |
