| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 6.22 | 6.23 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 2,674,606 |
| 22 Aug 2022 | CNY | 6.27 | 6.27 | 6.11 | 6.23 | 6.23 | -0.04 (-0.64%) | 2,069,522 |
| 19 Aug 2022 | CNY | 6.24 | 6.43 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 2,846,743 |
| 18 Aug 2022 | CNY | 6.3 | 6.34 | 6.21 | 6.32 | 6.32 | -0.01 (-0.16%) | 2,950,260 |
| 17 Aug 2022 | CNY | 6.31 | 6.42 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,602,584 |
| 16 Aug 2022 | CNY | 6.38 | 6.48 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 2,275,791 |
| 15 Aug 2022 | CNY | 6.51 | 6.53 | 6.3 | 6.39 | 6.39 | -0.03 (-0.47%) | 4,098,592 |
| 12 Aug 2022 | CNY | 6.26 | 6.54 | 6.21 | 6.42 | 6.42 | +0.2 (+3.22%) | 5,319,823 |
| 11 Aug 2022 | CNY | 6.05 | 6.3 | 6.01 | 6.22 | 6.22 | +0.18 (+2.98%) | 4,237,130 |
| 10 Aug 2022 | CNY | 6.05 | 6.11 | 6 | 6.04 | 6.04 | -0.01 (-0.17%) | 2,158,098 |
| 9 Aug 2022 | CNY | 6.12 | 6.17 | 6 | 6.05 | 6.05 | -0.12 (-1.94%) | 2,861,952 |
| 8 Aug 2022 | CNY | 6.15 | 6.27 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,562,684 |
| 5 Aug 2022 | CNY | 6.08 | 6.19 | 6.03 | 6.15 | 6.15 | +0.08 (+1.32%) | 2,327,256 |
| 4 Aug 2022 | CNY | 5.88 | 6.13 | 5.87 | 6.07 | 6.07 | +0.21 (+3.58%) | 3,205,053 |
| 3 Aug 2022 | CNY | 5.99 | 6.13 | 5.83 | 5.86 | 5.86 | -0.09 (-1.51%) | 2,728,710 |
| 2 Aug 2022 | CNY | 6.25 | 6.25 | 5.88 | 5.95 | 5.95 | -0.36 (-5.71%) | 4,731,537 |
| 1 Aug 2022 | CNY | 6.33 | 6.38 | 6.19 | 6.31 | 6.31 | -0.03 (-0.47%) | 2,836,586 |
| 29 Jul 2022 | CNY | 6.46 | 6.46 | 6.31 | 6.34 | 6.34 | -0.1 (-1.55%) | 3,404,849 |
| 28 Jul 2022 | CNY | 6.42 | 6.52 | 6.37 | 6.44 | 6.44 | +0.02 (+0.31%) | 3,356,493 |
| 27 Jul 2022 | CNY | 6.55 | 6.55 | 6.39 | 6.42 | 6.42 | -0.07 (-1.08%) | 3,818,680 |
| 26 Jul 2022 | CNY | 6.65 | 6.65 | 6.24 | 6.49 | 6.49 | -0.1 (-1.52%) | 5,134,224 |
| 25 Jul 2022 | CNY | 6.44 | 6.66 | 6.35 | 6.59 | 6.59 | +0.2 (+3.13%) | 5,086,071 |
| 22 Jul 2022 | CNY | 6.43 | 6.47 | 6.29 | 6.39 | 6.39 | -0.02 (-0.31%) | 4,079,929 |
| 21 Jul 2022 | CNY | 6.39 | 6.48 | 6.33 | 6.41 | 6.41 | +0.02 (+0.31%) | 3,690,339 |
| 20 Jul 2022 | CNY | 6.48 | 6.48 | 6.28 | 6.39 | 6.39 | -0.09 (-1.39%) | 4,713,880 |
| 19 Jul 2022 | CNY | 6.46 | 6.55 | 6.38 | 6.48 | 6.48 | +0.04 (+0.62%) | 3,090,727 |
| 18 Jul 2022 | CNY | 6.28 | 6.5 | 6.25 | 6.44 | 6.44 | +0.15 (+2.38%) | 4,033,782 |
| 15 Jul 2022 | CNY | 6.45 | 6.54 | 6.27 | 6.29 | 6.29 | -0.22 (-3.38%) | 4,769,413 |
| 14 Jul 2022 | CNY | 6.42 | 6.59 | 6.41 | 6.51 | 6.51 | +0.05 (+0.77%) | 3,435,191 |
| 13 Jul 2022 | CNY | 6.57 | 6.66 | 6.38 | 6.46 | 6.46 | -0.04 (-0.62%) | 4,729,468 |
