| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.63 | 6.76 | 6.61 | 6.69 | 6.69 | 0.0 (0.0%) | 94,572,363 |
| 22 Aug 2022 | CNY | 6.64 | 6.75 | 6.62 | 6.69 | 6.69 | +0.06 (+0.90%) | 134,151,164 |
| 19 Aug 2022 | CNY | 6.41 | 6.7 | 6.36 | 6.63 | 6.63 | +0.21 (+3.27%) | 184,933,962 |
| 18 Aug 2022 | CNY | 6.47 | 6.53 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 78,440,196 |
| 17 Aug 2022 | CNY | 6.42 | 6.51 | 6.4 | 6.49 | 6.49 | +0.08 (+1.25%) | 103,148,084 |
| 16 Aug 2022 | CNY | 6.42 | 6.48 | 6.38 | 6.41 | 6.41 | 0.0 (0.0%) | 85,718,944 |
| 15 Aug 2022 | CNY | 6.3 | 6.45 | 6.28 | 6.41 | 6.41 | +0.11 (+1.75%) | 104,670,701 |
| 12 Aug 2022 | CNY | 6.26 | 6.34 | 6.24 | 6.3 | 6.3 | +0.05 (+0.80%) | 71,510,336 |
| 11 Aug 2022 | CNY | 6.12 | 6.29 | 6.11 | 6.25 | 6.25 | +0.14 (+2.29%) | 99,238,496 |
| 10 Aug 2022 | CNY | 6.15 | 6.2 | 6.06 | 6.11 | 6.11 | -0.04 (-0.65%) | 78,193,009 |
| 9 Aug 2022 | CNY | 6.12 | 6.17 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 74,909,927 |
| 8 Aug 2022 | CNY | 6.08 | 6.14 | 6.04 | 6.11 | 6.11 | +0.02 (+0.33%) | 69,316,157 |
| 5 Aug 2022 | CNY | 6.06 | 6.09 | 5.98 | 6.09 | 6.09 | +0.05 (+0.83%) | 63,030,579 |
| 4 Aug 2022 | CNY | 5.86 | 6.05 | 5.86 | 6.04 | 6.04 | +0.21 (+3.60%) | 102,594,625 |
| 3 Aug 2022 | CNY | 5.85 | 5.94 | 5.82 | 5.83 | 5.83 | -0.04 (-0.68%) | 75,218,853 |
| 2 Aug 2022 | CNY | 6 | 6.01 | 5.78 | 5.87 | 5.87 | -0.17 (-2.81%) | 127,906,026 |
| 1 Aug 2022 | CNY | 6.14 | 6.14 | 6.01 | 6.04 | 6.04 | -0.13 (-2.11%) | 118,859,983 |
| 29 Jul 2022 | CNY | 6.19 | 6.26 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 75,756,142 |
| 28 Jul 2022 | CNY | 6.24 | 6.27 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 74,843,309 |
| 27 Jul 2022 | CNY | 6.16 | 6.24 | 6.14 | 6.22 | 6.22 | +0.04 (+0.65%) | 87,158,751 |
| 26 Jul 2022 | CNY | 6.21 | 6.23 | 6.15 | 6.18 | 6.18 | -0.03 (-0.48%) | 94,501,514 |
| 25 Jul 2022 | CNY | 6.23 | 6.27 | 6.19 | 6.21 | 6.21 | -0.02 (-0.32%) | 70,506,752 |
| 22 Jul 2022 | CNY | 6.3 | 6.33 | 6.2 | 6.23 | 6.23 | -0.07 (-1.11%) | 93,131,290 |
| 21 Jul 2022 | CNY | 6.42 | 6.44 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 120,313,944 |
| 20 Jul 2022 | CNY | 6.46 | 6.47 | 6.42 | 6.45 | 6.45 | 0.0 (0.0%) | 81,635,009 |
| 19 Jul 2022 | CNY | 6.47 | 6.48 | 6.39 | 6.45 | 6.45 | -0.03 (-0.46%) | 89,863,113 |
| 18 Jul 2022 | CNY | 6.37 | 6.53 | 6.37 | 6.48 | 6.48 | +0.08 (+1.25%) | 105,295,294 |
| 15 Jul 2022 | CNY | 6.56 | 6.58 | 6.38 | 6.4 | 6.4 | -0.29 (-4.33%) | 147,096,425 |
| 14 Jul 2022 | CNY | 6.94 | 6.95 | 6.66 | 6.69 | 6.69 | -0.25 (-3.60%) | 256,854,891 |
| 13 Jul 2022 | CNY | 6.93 | 6.97 | 6.88 | 6.94 | 6.94 | -0.02 (-0.29%) | 122,178,291 |
