| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.8 | 5.93 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 16,908,377 |
| 19 Aug 2022 | CNY | 5.78 | 5.87 | 5.76 | 5.83 | 5.83 | +0.05 (+0.87%) | 18,662,515 |
| 18 Aug 2022 | CNY | 5.85 | 5.9 | 5.75 | 5.78 | 5.78 | -0.12 (-2.03%) | 21,781,894 |
| 17 Aug 2022 | CNY | 5.84 | 5.92 | 5.8 | 5.9 | 5.9 | +0.04 (+0.68%) | 13,298,593 |
| 16 Aug 2022 | CNY | 5.85 | 5.93 | 5.82 | 5.86 | 5.86 | +0.02 (+0.34%) | 12,884,245 |
| 15 Aug 2022 | CNY | 5.96 | 5.98 | 5.83 | 5.84 | 5.84 | -0.14 (-2.34%) | 19,062,249 |
| 12 Aug 2022 | CNY | 5.99 | 6.07 | 5.92 | 5.98 | 5.98 | -0.01 (-0.17%) | 23,079,413 |
| 11 Aug 2022 | CNY | 5.84 | 6.02 | 5.81 | 5.99 | 5.99 | +0.18 (+3.10%) | 20,259,525 |
| 10 Aug 2022 | CNY | 5.87 | 5.87 | 5.79 | 5.81 | 5.81 | -0.03 (-0.51%) | 10,458,117 |
| 9 Aug 2022 | CNY | 5.89 | 5.89 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 11,202,161 |
| 8 Aug 2022 | CNY | 5.88 | 5.9 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 14,745,461 |
| 5 Aug 2022 | CNY | 5.8 | 5.9 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 17,622,091 |
| 4 Aug 2022 | CNY | 5.85 | 5.85 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 17,073,445 |
| 3 Aug 2022 | CNY | 5.87 | 5.91 | 5.8 | 5.8 | 5.8 | -0.07 (-1.19%) | 17,452,578 |
| 2 Aug 2022 | CNY | 5.93 | 5.93 | 5.79 | 5.87 | 5.87 | -0.08 (-1.34%) | 26,421,700 |
| 1 Aug 2022 | CNY | 5.97 | 6.01 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 15,256,549 |
| 29 Jul 2022 | CNY | 6.05 | 6.05 | 5.97 | 5.99 | 5.99 | -0.02 (-0.33%) | 13,635,472 |
| 28 Jul 2022 | CNY | 6.05 | 6.1 | 6.01 | 6.01 | 6.01 | -0.02 (-0.33%) | 14,120,901 |
| 27 Jul 2022 | CNY | 6.05 | 6.09 | 5.98 | 6.03 | 6.03 | -0.06 (-0.99%) | 23,562,368 |
| 26 Jul 2022 | CNY | 6.02 | 6.12 | 5.98 | 6.09 | 6.09 | +0.07 (+1.16%) | 17,752,781 |
| 25 Jul 2022 | CNY | 6 | 6.08 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 23,653,300 |
| 22 Jul 2022 | CNY | 5.93 | 6.06 | 5.93 | 6 | 6 | +0.07 (+1.18%) | 24,280,600 |
| 21 Jul 2022 | CNY | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -0.09 (-1.50%) | 24,116,868 |
| 20 Jul 2022 | CNY | 5.92 | 6.08 | 5.88 | 6.02 | 6.02 | +0.14 (+2.38%) | 31,376,934 |
| 19 Jul 2022 | CNY | 5.81 | 5.95 | 5.79 | 5.88 | 5.88 | +0.1 (+1.73%) | 34,644,472 |
| 18 Jul 2022 | CNY | 5.76 | 5.85 | 5.7 | 5.78 | 5.78 | +0.07 (+1.23%) | 43,225,849 |
| 15 Jul 2022 | CNY | 5.94 | 5.96 | 5.7 | 5.71 | 5.71 | -0.2 (-3.38%) | 42,012,748 |
| 14 Jul 2022 | CNY | 5.99 | 6.04 | 5.84 | 5.91 | 5.91 | -0.13 (-2.15%) | 37,019,948 |
| 13 Jul 2022 | CNY | 6.08 | 6.17 | 5.97 | 6.04 | 6.04 | -0.04 (-0.66%) | 48,100,207 |
| 12 Jul 2022 | CNY | 5.94 | 6.14 | 5.93 | 6.08 | 6.08 | +0.15 (+2.53%) | 76,068,771 |
