| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 6.26 | 6.32 | 6.25 | 6.27 | 6.27 | +0.01 (+0.16%) | 23,083,244 |
| 19 Aug 2022 | CNY | 6.22 | 6.31 | 6.21 | 6.26 | 6.26 | +0.04 (+0.64%) | 28,219,874 |
| 18 Aug 2022 | CNY | 6.24 | 6.25 | 6.19 | 6.22 | 6.22 | -0.01 (-0.16%) | 11,269,080 |
| 17 Aug 2022 | CNY | 6.21 | 6.25 | 6.18 | 6.23 | 6.23 | +0.04 (+0.65%) | 15,985,707 |
| 16 Aug 2022 | CNY | 6.22 | 6.25 | 6.19 | 6.19 | 6.19 | -0.03 (-0.48%) | 17,676,834 |
| 15 Aug 2022 | CNY | 6.2 | 6.25 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 20,102,647 |
| 12 Aug 2022 | CNY | 6.18 | 6.23 | 6.16 | 6.22 | 6.22 | +0.05 (+0.81%) | 22,209,643 |
| 11 Aug 2022 | CNY | 6.15 | 6.18 | 6.13 | 6.17 | 6.17 | +0.03 (+0.49%) | 15,046,999 |
| 10 Aug 2022 | CNY | 6.18 | 6.18 | 6.11 | 6.14 | 6.14 | -0.03 (-0.49%) | 13,560,226 |
| 9 Aug 2022 | CNY | 6.08 | 6.18 | 6.07 | 6.17 | 6.17 | +0.09 (+1.48%) | 34,413,731 |
| 8 Aug 2022 | CNY | 6.11 | 6.12 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 12,310,611 |
| 5 Aug 2022 | CNY | 6.09 | 6.12 | 6.05 | 6.11 | 6.11 | +0.02 (+0.33%) | 16,183,725 |
| 4 Aug 2022 | CNY | 6.06 | 6.09 | 6.03 | 6.09 | 6.09 | +0.04 (+0.66%) | 19,817,819 |
| 3 Aug 2022 | CNY | 5.99 | 6.1 | 5.97 | 6.05 | 6.05 | +0.08 (+1.34%) | 46,779,165 |
| 2 Aug 2022 | CNY | 6.02 | 6.03 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 35,635,008 |
| 1 Aug 2022 | CNY | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 15,730,845 |
| 29 Jul 2022 | CNY | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | +0.01 (+0.17%) | 17,606,185 |
| 28 Jul 2022 | CNY | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 17,998,519 |
| 27 Jul 2022 | CNY | 6.06 | 6.08 | 6.04 | 6.04 | 6.04 | -0.01 (-0.17%) | 12,990,235 |
| 26 Jul 2022 | CNY | 6.04 | 6.08 | 6.03 | 6.05 | 6.05 | +0.01 (+0.17%) | 15,526,136 |
| 25 Jul 2022 | CNY | 6.07 | 6.07 | 6.03 | 6.04 | 6.04 | -0.01 (-0.17%) | 9,000,832 |
| 22 Jul 2022 | CNY | 6.04 | 6.06 | 6.03 | 6.05 | 6.05 | +0.02 (+0.33%) | 10,980,944 |
| 21 Jul 2022 | CNY | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | -0.05 (-0.82%) | 18,492,692 |
| 20 Jul 2022 | CNY | 6.08 | 6.08 | 6.06 | 6.08 | 6.08 | +0.02 (+0.33%) | 11,604,665 |
| 19 Jul 2022 | CNY | 6.06 | 6.08 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 15,792,547 |
| 18 Jul 2022 | CNY | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | +0.04 (+0.66%) | 14,838,591 |
| 15 Jul 2022 | CNY | 6.1 | 6.11 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 21,328,912 |
| 14 Jul 2022 | CNY | 6.11 | 6.12 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 20,578,404 |
| 13 Jul 2022 | CNY | 6.08 | 6.13 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 20,222,428 |
| 12 Jul 2022 | CNY | 6.05 | 6.11 | 6.04 | 6.08 | 6.08 | +0.04 (+0.66%) | 20,948,904 |
