| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 26,049,852 |
| 22 Aug 2022 | CNY | 4.82 | 4.88 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 36,592,348 |
| 19 Aug 2022 | CNY | 4.87 | 5.04 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 59,777,449 |
| 18 Aug 2022 | CNY | 4.93 | 4.95 | 4.79 | 4.86 | 4.86 | -0.05 (-1.02%) | 37,225,940 |
| 17 Aug 2022 | CNY | 4.95 | 5.05 | 4.85 | 4.91 | 4.91 | -0.04 (-0.81%) | 46,380,862 |
| 16 Aug 2022 | CNY | 4.83 | 4.98 | 4.77 | 4.95 | 4.95 | +0.13 (+2.70%) | 48,162,089 |
| 15 Aug 2022 | CNY | 4.78 | 4.85 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 25,188,571 |
| 12 Aug 2022 | CNY | 4.88 | 4.95 | 4.76 | 4.78 | 4.78 | -0.13 (-2.65%) | 33,656,249 |
| 11 Aug 2022 | CNY | 4.88 | 4.95 | 4.81 | 4.91 | 4.91 | +0.04 (+0.82%) | 32,231,102 |
| 10 Aug 2022 | CNY | 4.88 | 4.92 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 24,772,754 |
| 9 Aug 2022 | CNY | 4.82 | 5.02 | 4.78 | 4.88 | 4.88 | +0.04 (+0.83%) | 37,672,606 |
| 8 Aug 2022 | CNY | 4.66 | 4.87 | 4.62 | 4.84 | 4.84 | +0.16 (+3.42%) | 39,820,942 |
| 5 Aug 2022 | CNY | 4.59 | 4.71 | 4.56 | 4.68 | 4.68 | +0.11 (+2.41%) | 34,978,744 |
| 4 Aug 2022 | CNY | 4.68 | 4.71 | 4.52 | 4.57 | 4.57 | -0.07 (-1.51%) | 38,903,934 |
| 3 Aug 2022 | CNY | 4.7 | 4.81 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 43,129,402 |
| 2 Aug 2022 | CNY | 4.9 | 4.9 | 4.64 | 4.64 | 4.64 | -0.28 (-5.69%) | 64,127,357 |
| 1 Aug 2022 | CNY | 4.96 | 4.99 | 4.87 | 4.92 | 4.92 | -0.02 (-0.40%) | 37,653,700 |
| 29 Jul 2022 | CNY | 5.05 | 5.11 | 4.92 | 4.94 | 4.94 | -0.13 (-2.56%) | 46,991,900 |
| 28 Jul 2022 | CNY | 5.07 | 5.21 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 37,612,690 |
| 27 Jul 2022 | CNY | 5.12 | 5.12 | 5 | 5.04 | 5.04 | -0.07 (-1.37%) | 43,043,662 |
| 26 Jul 2022 | CNY | 4.92 | 5.15 | 4.92 | 5.11 | 5.11 | +0.19 (+3.86%) | 79,627,511 |
| 25 Jul 2022 | CNY | 5.25 | 5.33 | 4.82 | 4.92 | 4.92 | -0.44 (-8.21%) | 131,510,800 |
| 22 Jul 2022 | CNY | 5.55 | 5.64 | 5.28 | 5.36 | 5.36 | -0.2 (-3.60%) | 94,901,217 |
| 21 Jul 2022 | CNY | 5.71 | 5.84 | 5.48 | 5.56 | 5.56 | -0.13 (-2.28%) | 168,845,369 |
| 20 Jul 2022 | CNY | 5.44 | 5.74 | 5.23 | 5.69 | 5.69 | +0.32 (+5.96%) | 276,240,338 |
| 19 Jul 2022 | CNY | 4.86 | 5.37 | 4.84 | 5.37 | 5.37 | +0.49 (+10.04%) | 162,539,190 |
| 18 Jul 2022 | CNY | 4.81 | 4.93 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 34,345,975 |
| 15 Jul 2022 | CNY | 4.97 | 5.02 | 4.8 | 4.81 | 4.81 | -0.21 (-4.18%) | 47,646,534 |
| 14 Jul 2022 | CNY | 4.9 | 5.08 | 4.82 | 5.02 | 5.02 | +0.13 (+2.66%) | 49,249,539 |
| 13 Jul 2022 | CNY | 4.77 | 4.96 | 4.68 | 4.89 | 4.89 | +0.14 (+2.95%) | 43,475,954 |
