| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.86 | 5.87 | 5.78 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,891,194 |
| 22 Aug 2022 | CNY | 5.92 | 5.92 | 5.7 | 5.84 | 5.84 | -0.06 (-1.02%) | 9,400,742 |
| 19 Aug 2022 | CNY | 5.82 | 5.96 | 5.8 | 5.9 | 5.9 | +0.08 (+1.37%) | 12,796,232 |
| 18 Aug 2022 | CNY | 5.92 | 5.93 | 5.78 | 5.82 | 5.82 | -0.1 (-1.69%) | 8,343,811 |
| 17 Aug 2022 | CNY | 5.9 | 5.94 | 5.86 | 5.92 | 5.92 | +0.04 (+0.68%) | 10,872,107 |
| 16 Aug 2022 | CNY | 5.97 | 6.04 | 5.85 | 5.88 | 5.88 | -0.15 (-2.49%) | 15,409,591 |
| 15 Aug 2022 | CNY | 6.05 | 6.05 | 5.94 | 6.03 | 6.03 | -0.07 (-1.15%) | 10,119,356 |
| 12 Aug 2022 | CNY | 6.14 | 6.2 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 12,581,898 |
| 11 Aug 2022 | CNY | 6.16 | 6.24 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 11,065,075 |
| 10 Aug 2022 | CNY | 6.27 | 6.28 | 6.09 | 6.13 | 6.13 | -0.13 (-2.08%) | 9,322,588 |
| 9 Aug 2022 | CNY | 6.4 | 6.41 | 6.19 | 6.26 | 6.26 | -0.13 (-2.03%) | 11,408,582 |
| 8 Aug 2022 | CNY | 6.47 | 6.48 | 6.33 | 6.39 | 6.39 | -0.09 (-1.39%) | 7,135,400 |
| 5 Aug 2022 | CNY | 6.56 | 6.71 | 6.45 | 6.48 | 6.48 | -0.08 (-1.22%) | 8,477,272 |
| 4 Aug 2022 | CNY | 6.74 | 6.83 | 6.47 | 6.56 | 6.56 | -0.19 (-2.81%) | 10,439,312 |
| 3 Aug 2022 | CNY | 6.81 | 6.86 | 6.62 | 6.75 | 6.75 | -0.01 (-0.15%) | 15,375,872 |
| 2 Aug 2022 | CNY | 6.55 | 6.9 | 6.3 | 6.76 | 6.76 | +0.23 (+3.52%) | 23,631,716 |
| 1 Aug 2022 | CNY | 6.45 | 6.6 | 6.35 | 6.53 | 6.53 | +0.11 (+1.71%) | 8,371,974 |
| 29 Jul 2022 | CNY | 6.4 | 6.47 | 6.27 | 6.42 | 6.42 | +0.02 (+0.31%) | 8,917,914 |
| 28 Jul 2022 | CNY | 6.58 | 6.59 | 6.32 | 6.4 | 6.4 | -0.15 (-2.29%) | 9,897,899 |
| 27 Jul 2022 | CNY | 6.42 | 6.75 | 6.36 | 6.55 | 6.55 | +0.08 (+1.24%) | 17,033,151 |
| 26 Jul 2022 | CNY | 6.14 | 6.48 | 6.05 | 6.47 | 6.47 | +0.37 (+6.07%) | 20,196,680 |
| 25 Jul 2022 | CNY | 6.12 | 6.18 | 5.94 | 6.1 | 6.1 | +0.05 (+0.83%) | 11,017,821 |
| 22 Jul 2022 | CNY | 5.81 | 6.16 | 5.77 | 6.05 | 6.05 | +0.26 (+4.49%) | 19,090,733 |
| 21 Jul 2022 | CNY | 5.96 | 5.97 | 5.78 | 5.79 | 5.79 | -0.12 (-2.03%) | 7,666,167 |
| 20 Jul 2022 | CNY | 5.88 | 5.97 | 5.87 | 5.91 | 5.91 | 0.0 (0.0%) | 5,799,192 |
| 19 Jul 2022 | CNY | 5.74 | 5.94 | 5.68 | 5.91 | 5.91 | +0.18 (+3.14%) | 12,141,573 |
| 18 Jul 2022 | CNY | 5.44 | 5.78 | 5.41 | 5.73 | 5.73 | +0.33 (+6.11%) | 10,177,004 |
| 15 Jul 2022 | CNY | 5.62 | 5.62 | 5.39 | 5.4 | 5.4 | -0.23 (-4.09%) | 6,909,340 |
| 14 Jul 2022 | CNY | 5.62 | 5.64 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 2,705,936 |
| 13 Jul 2022 | CNY | 5.56 | 5.63 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,441,133 |
