| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.66 | 5.7 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 59,474,114 |
| 22 Aug 2022 | CNY | 5.59 | 5.7 | 5.56 | 5.69 | 5.69 | +0.1 (+1.79%) | 85,741,598 |
| 19 Aug 2022 | CNY | 5.52 | 5.62 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 71,269,826 |
| 18 Aug 2022 | CNY | 5.6 | 5.61 | 5.51 | 5.52 | 5.52 | -0.09 (-1.60%) | 64,451,834 |
| 17 Aug 2022 | CNY | 5.6 | 5.62 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 55,487,530 |
| 16 Aug 2022 | CNY | 5.57 | 5.65 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 51,359,886 |
| 15 Aug 2022 | CNY | 5.6 | 5.62 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 60,037,337 |
| 12 Aug 2022 | CNY | 5.58 | 5.65 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 63,749,180 |
| 11 Aug 2022 | CNY | 5.52 | 5.59 | 5.51 | 5.58 | 5.58 | +0.09 (+1.64%) | 69,046,129 |
| 10 Aug 2022 | CNY | 5.5 | 5.52 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 49,732,097 |
| 9 Aug 2022 | CNY | 5.55 | 5.57 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 57,810,512 |
| 8 Aug 2022 | CNY | 5.55 | 5.62 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 65,515,329 |
| 5 Aug 2022 | CNY | 5.53 | 5.58 | 5.48 | 5.58 | 5.58 | +0.03 (+0.54%) | 61,557,222 |
| 4 Aug 2022 | CNY | 5.51 | 5.57 | 5.44 | 5.55 | 5.55 | +0.08 (+1.46%) | 78,089,132 |
| 3 Aug 2022 | CNY | 5.61 | 5.66 | 5.44 | 5.47 | 5.47 | -0.13 (-2.32%) | 100,836,503 |
| 2 Aug 2022 | CNY | 5.68 | 5.69 | 5.45 | 5.6 | 5.6 | -0.11 (-1.93%) | 146,970,868 |
| 1 Aug 2022 | CNY | 5.79 | 5.79 | 5.66 | 5.71 | 5.71 | -0.07 (-1.21%) | 94,887,636 |
| 29 Jul 2022 | CNY | 5.96 | 5.98 | 5.76 | 5.78 | 5.78 | -0.35 (-5.71%) | 152,988,813 |
| 28 Jul 2022 | CNY | 6.17 | 6.2 | 6.13 | 6.13 | 6.13 | -0.05 (-0.81%) | 82,630,633 |
| 27 Jul 2022 | CNY | 6.22 | 6.26 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 62,032,800 |
| 26 Jul 2022 | CNY | 6.21 | 6.27 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 68,401,358 |
| 25 Jul 2022 | CNY | 6.23 | 6.29 | 6.17 | 6.22 | 6.22 | 0.0 (0.0%) | 53,543,845 |
| 22 Jul 2022 | CNY | 6.23 | 6.25 | 6.13 | 6.22 | 6.22 | +0.01 (+0.16%) | 84,316,023 |
| 21 Jul 2022 | CNY | 6.36 | 6.4 | 6.2 | 6.21 | 6.21 | -0.2 (-3.12%) | 128,490,237 |
| 20 Jul 2022 | CNY | 6.5 | 6.51 | 6.38 | 6.41 | 6.41 | -0.05 (-0.77%) | 72,631,028 |
| 19 Jul 2022 | CNY | 6.49 | 6.54 | 6.37 | 6.46 | 6.46 | -0.02 (-0.31%) | 74,276,162 |
| 18 Jul 2022 | CNY | 6.42 | 6.54 | 6.39 | 6.48 | 6.48 | +0.01 (+0.15%) | 81,709,956 |
| 15 Jul 2022 | CNY | 6.62 | 6.63 | 6.45 | 6.47 | 6.47 | -0.13 (-1.97%) | 92,891,384 |
| 14 Jul 2022 | CNY | 6.68 | 6.69 | 6.48 | 6.6 | 6.6 | -0.05 (-0.75%) | 115,151,687 |
| 13 Jul 2022 | CNY | 6.66 | 6.73 | 6.57 | 6.65 | 6.65 | +0.05 (+0.76%) | 134,133,592 |
