| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.09 | 6.09 | 5.99 | 6.06 | 6.06 | -0.02 (-0.33%) | 2,387,706 |
| 22 Aug 2022 | CNY | 6.14 | 6.14 | 6.04 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,602,633 |
| 19 Aug 2022 | CNY | 6.18 | 6.22 | 6.12 | 6.14 | 6.14 | -0.04 (-0.65%) | 1,767,854 |
| 18 Aug 2022 | CNY | 6.32 | 6.32 | 6.17 | 6.18 | 6.18 | -0.14 (-2.22%) | 2,728,032 |
| 17 Aug 2022 | CNY | 6.3 | 6.35 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,428,132 |
| 16 Aug 2022 | CNY | 6.35 | 6.37 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 3,267,386 |
| 15 Aug 2022 | CNY | 6.4 | 6.4 | 6.26 | 6.35 | 6.35 | +0.01 (+0.16%) | 2,361,100 |
| 12 Aug 2022 | CNY | 6.35 | 6.42 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 2,741,124 |
| 11 Aug 2022 | CNY | 6.3 | 6.42 | 6.28 | 6.35 | 6.35 | +0.05 (+0.79%) | 2,537,754 |
| 10 Aug 2022 | CNY | 6.35 | 6.36 | 6.28 | 6.3 | 6.3 | -0.08 (-1.25%) | 1,648,058 |
| 9 Aug 2022 | CNY | 6.41 | 6.44 | 6.31 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,703,190 |
| 8 Aug 2022 | CNY | 6.3 | 6.42 | 6.27 | 6.41 | 6.41 | +0.09 (+1.42%) | 1,706,245 |
| 5 Aug 2022 | CNY | 6.26 | 6.33 | 6.21 | 6.32 | 6.32 | +0.02 (+0.32%) | 2,214,278 |
| 4 Aug 2022 | CNY | 6.5 | 6.5 | 6.14 | 6.3 | 6.3 | +0.14 (+2.27%) | 3,924,336 |
| 3 Aug 2022 | CNY | 6.22 | 6.35 | 6.12 | 6.16 | 6.16 | -0.07 (-1.12%) | 2,976,475 |
| 2 Aug 2022 | CNY | 6.6 | 6.6 | 6.15 | 6.23 | 6.23 | -0.34 (-5.18%) | 5,268,793 |
| 1 Aug 2022 | CNY | 6.57 | 6.64 | 6.46 | 6.57 | 6.57 | 0.0 (0.0%) | 2,453,582 |
| 29 Jul 2022 | CNY | 6.65 | 6.66 | 6.54 | 6.57 | 6.57 | -0.08 (-1.20%) | 2,353,919 |
| 28 Jul 2022 | CNY | 6.72 | 6.75 | 6.65 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,412,861 |
| 27 Jul 2022 | CNY | 6.52 | 6.78 | 6.51 | 6.71 | 6.71 | +0.15 (+2.29%) | 4,857,984 |
| 26 Jul 2022 | CNY | 6.65 | 6.68 | 6.48 | 6.56 | 6.56 | -0.12 (-1.80%) | 3,096,314 |
| 25 Jul 2022 | CNY | 6.63 | 6.72 | 6.62 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,437,071 |
| 22 Jul 2022 | CNY | 6.69 | 6.73 | 6.59 | 6.61 | 6.61 | -0.09 (-1.34%) | 4,044,780 |
| 21 Jul 2022 | CNY | 6.77 | 6.78 | 6.69 | 6.7 | 6.7 | -0.07 (-1.03%) | 4,099,960 |
| 20 Jul 2022 | CNY | 6.69 | 6.77 | 6.64 | 6.77 | 6.77 | +0.05 (+0.74%) | 5,137,075 |
| 19 Jul 2022 | CNY | 6.73 | 6.8 | 6.66 | 6.72 | 6.72 | -0.03 (-0.44%) | 5,106,953 |
| 18 Jul 2022 | CNY | 6.61 | 6.76 | 6.49 | 6.75 | 6.75 | -0.07 (-1.03%) | 9,334,776 |
| 15 Jul 2022 | CNY | 6.76 | 6.92 | 6.6 | 6.82 | 6.82 | +0.05 (+0.74%) | 9,423,192 |
| 14 Jul 2022 | CNY | 6.81 | 6.95 | 6.68 | 6.77 | 6.77 | -0.04 (-0.59%) | 9,132,229 |
| 13 Jul 2022 | CNY | 6.99 | 7.06 | 6.71 | 6.81 | 6.81 | -0.4 (-5.55%) | 14,560,167 |
