| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.85 | 5.93 | 5.78 | 5.91 | 5.91 | +0.05 (+0.85%) | 4,953,900 |
| 19 Aug 2022 | CNY | 5.93 | 5.98 | 5.85 | 5.86 | 5.86 | -0.05 (-0.85%) | 4,961,700 |
| 18 Aug 2022 | CNY | 6.04 | 6.06 | 5.9 | 5.91 | 5.91 | -0.13 (-2.15%) | 6,636,100 |
| 17 Aug 2022 | CNY | 6.06 | 6.22 | 6.04 | 6.04 | 6.04 | -0.04 (-0.66%) | 9,414,900 |
| 16 Aug 2022 | CNY | 5.98 | 6.1 | 5.95 | 6.08 | 6.08 | +0.14 (+2.36%) | 9,840,501 |
| 15 Aug 2022 | CNY | 5.99 | 6.02 | 5.9 | 5.94 | 5.94 | -0.04 (-0.67%) | 5,382,500 |
| 12 Aug 2022 | CNY | 5.93 | 6.03 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 7,025,593 |
| 11 Aug 2022 | CNY | 5.85 | 6.05 | 5.84 | 5.95 | 5.95 | +0.12 (+2.06%) | 9,339,700 |
| 10 Aug 2022 | CNY | 5.9 | 5.9 | 5.76 | 5.83 | 5.83 | -0.02 (-0.34%) | 5,050,700 |
| 9 Aug 2022 | CNY | 5.92 | 5.93 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 5,389,593 |
| 8 Aug 2022 | CNY | 5.84 | 5.92 | 5.78 | 5.9 | 5.9 | +0.06 (+1.03%) | 5,567,593 |
| 5 Aug 2022 | CNY | 5.79 | 5.85 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 7,654,186 |
| 4 Aug 2022 | CNY | 5.61 | 5.82 | 5.59 | 5.79 | 5.79 | +0.24 (+4.32%) | 12,697,120 |
| 3 Aug 2022 | CNY | 5.57 | 5.82 | 5.54 | 5.55 | 5.55 | -0.1 (-1.77%) | 8,943,500 |
| 2 Aug 2022 | CNY | 6.01 | 6.03 | 5.46 | 5.65 | 5.65 | -0.42 (-6.92%) | 13,867,901 |
| 1 Aug 2022 | CNY | 6.1 | 6.14 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 6,168,300 |
| 29 Jul 2022 | CNY | 6.2 | 6.21 | 6.11 | 6.12 | 6.12 | -0.07 (-1.13%) | 7,176,700 |
| 28 Jul 2022 | CNY | 6.18 | 6.23 | 6.12 | 6.19 | 6.19 | +0.08 (+1.31%) | 11,083,200 |
| 27 Jul 2022 | CNY | 6.16 | 6.18 | 6.07 | 6.11 | 6.11 | -0.04 (-0.65%) | 6,149,600 |
| 26 Jul 2022 | CNY | 6.08 | 6.17 | 5.91 | 6.15 | 6.15 | +0.07 (+1.15%) | 10,178,300 |
| 25 Jul 2022 | CNY | 6.13 | 6.21 | 6.06 | 6.08 | 6.08 | -0.05 (-0.82%) | 7,067,400 |
| 22 Jul 2022 | CNY | 6.15 | 6.18 | 6.04 | 6.13 | 6.13 | 0.0 (0.0%) | 8,994,800 |
| 21 Jul 2022 | CNY | 6.15 | 6.22 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 8,470,200 |
| 20 Jul 2022 | CNY | 6.2 | 6.27 | 6.18 | 6.22 | 6.22 | +0.01 (+0.16%) | 9,085,100 |
| 19 Jul 2022 | CNY | 6.22 | 6.28 | 6.13 | 6.21 | 6.21 | -0.02 (-0.32%) | 10,801,902 |
| 18 Jul 2022 | CNY | 6.06 | 6.28 | 6.02 | 6.23 | 6.23 | +0.14 (+2.30%) | 11,875,600 |
| 15 Jul 2022 | CNY | 6.61 | 6.65 | 6.06 | 6.09 | 6.09 | -0.61 (-9.10%) | 27,280,000 |
| 14 Jul 2022 | CNY | 6.87 | 6.9 | 6.68 | 6.7 | 6.7 | -0.41 (-5.77%) | 26,193,009 |
| 13 Jul 2022 | CNY | 7.1 | 7.26 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 26,697,009 |
| 12 Jul 2022 | CNY | 6.66 | 7.25 | 6.66 | 7.07 | 7.07 | +0.43 (+6.48%) | 29,381,100 |
