| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.72 | 6.11 | 5.63 | 6.05 | 6.05 | +0.33 (+5.77%) | 33,277,902 |
| 12 Aug 2022 | CNY | 5.71 | 5.93 | 5.71 | 5.72 | 5.72 | -0.06 (-1.04%) | 17,524,500 |
| 11 Aug 2022 | CNY | 5.81 | 5.9 | 5.69 | 5.78 | 5.78 | -0.03 (-0.52%) | 17,802,596 |
| 10 Aug 2022 | CNY | 5.65 | 5.91 | 5.6 | 5.81 | 5.81 | +0.14 (+2.47%) | 24,667,339 |
| 9 Aug 2022 | CNY | 5.62 | 5.85 | 5.57 | 5.67 | 5.67 | +0.1 (+1.80%) | 26,117,489 |
| 8 Aug 2022 | CNY | 5.36 | 5.62 | 5.3 | 5.57 | 5.57 | +0.21 (+3.92%) | 30,768,624 |
| 5 Aug 2022 | CNY | 5.45 | 5.51 | 5.24 | 5.36 | 5.36 | -0.08 (-1.47%) | 26,622,434 |
| 4 Aug 2022 | CNY | 5.45 | 5.65 | 5.35 | 5.44 | 5.44 | +0.01 (+0.18%) | 30,397,689 |
| 3 Aug 2022 | CNY | 5.39 | 5.71 | 5.39 | 5.43 | 5.43 | +0.06 (+1.12%) | 46,430,991 |
| 2 Aug 2022 | CNY | 5.67 | 5.7 | 5.28 | 5.37 | 5.37 | -0.42 (-7.25%) | 39,768,481 |
| 1 Aug 2022 | CNY | 5.58 | 5.81 | 5.54 | 5.79 | 5.79 | +0.21 (+3.76%) | 43,587,389 |
| 29 Jul 2022 | CNY | 5.76 | 5.85 | 5.5 | 5.58 | 5.58 | -0.21 (-3.63%) | 46,193,210 |
| 28 Jul 2022 | CNY | 6.09 | 6.2 | 5.75 | 5.79 | 5.79 | -0.21 (-3.50%) | 54,526,580 |
| 27 Jul 2022 | CNY | 6 | 6.08 | 5.65 | 6 | 6 | -0.03 (-0.50%) | 43,165,214 |
| 26 Jul 2022 | CNY | 5.9 | 6.09 | 5.8 | 6.03 | 6.03 | +0.14 (+2.38%) | 34,973,474 |
| 25 Jul 2022 | CNY | 6.43 | 6.49 | 5.84 | 5.89 | 5.89 | -0.6 (-9.24%) | 42,702,902 |
| 22 Jul 2022 | CNY | 6.52 | 6.58 | 6.35 | 6.49 | 6.49 | -0.06 (-0.92%) | 24,406,282 |
| 21 Jul 2022 | CNY | 6.77 | 6.81 | 6.49 | 6.55 | 6.55 | -0.31 (-4.52%) | 39,378,654 |
| 20 Jul 2022 | CNY | 6.35 | 6.99 | 6.34 | 6.86 | 6.86 | +0.5 (+7.86%) | 72,085,797 |
| 19 Jul 2022 | CNY | 6.57 | 6.76 | 6.31 | 6.36 | 6.36 | -0.24 (-3.64%) | 42,860,496 |
| 18 Jul 2022 | CNY | 6.4 | 6.6 | 6.35 | 6.6 | 6.6 | +0.22 (+3.45%) | 42,161,406 |
| 15 Jul 2022 | CNY | 6.28 | 6.6 | 6.1 | 6.38 | 6.38 | -0.17 (-2.60%) | 65,131,218 |
| 14 Jul 2022 | CNY | 6.41 | 6.78 | 6.24 | 6.55 | 6.55 | +0.14 (+2.18%) | 51,152,596 |
| 13 Jul 2022 | CNY | 6.17 | 6.5 | 6.1 | 6.41 | 6.41 | +0.23 (+3.72%) | 66,843,599 |
| 12 Jul 2022 | CNY | 6.02 | 6.36 | 5.95 | 6.18 | 6.18 | +0.05 (+0.82%) | 52,715,904 |
| 11 Jul 2022 | CNY | 6.2 | 6.22 | 5.61 | 6.13 | 6.13 | -0.1 (-1.61%) | 52,878,843 |
| 8 Jul 2022 | CNY | 6.03 | 6.37 | 5.94 | 6.23 | 6.23 | +0.19 (+3.15%) | 64,602,827 |
| 7 Jul 2022 | CNY | 5.8 | 6.19 | 5.76 | 6.04 | 6.04 | +0.17 (+2.90%) | 53,643,543 |
| 6 Jul 2022 | CNY | 5.82 | 6.03 | 5.71 | 5.87 | 5.87 | +0.07 (+1.21%) | 54,187,892 |
| 5 Jul 2022 | CNY | 5.8 | 5.88 | 5.65 | 5.8 | 5.8 | -0.02 (-0.34%) | 21,412,312 |
