| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 5.15 | 4.72 | 4.83 | 5.08 | 5.08 | +0.07 (+1.40%) | 59,726,010 |
| 5 Aug 2022 | CNY | 5.76 | 4.97 | 5.6 | 5.01 | 5.01 | -0.36 (-6.70%) | 115,989,860 |
| 4 Aug 2022 | CNY | 5.37 | 5.16 | 5.33 | 5.37 | 5.37 | +0.49 (+10.04%) | 40,656,480 |
| 3 Aug 2022 | CNY | 5.09 | 4.78 | 4.79 | 4.88 | 4.88 | +0.12 (+2.52%) | 48,576,600 |
| 2 Aug 2022 | CNY | 5.02 | 4.7 | 5.01 | 4.76 | 4.76 | -0.32 (-6.30%) | 39,074,700 |
| 1 Aug 2022 | CNY | 5.15 | 5.02 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 23,979,640 |
| 29 Jul 2022 | CNY | 5.2 | 5.05 | 5.1 | 5.07 | 5.07 | -0.07 (-1.36%) | 24,793,050 |
| 28 Jul 2022 | CNY | 5.25 | 5.1 | 5.19 | 5.14 | 5.14 | -0.06 (-1.15%) | 33,176,800 |
| 27 Jul 2022 | CNY | 5.3 | 5.05 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 57,873,300 |
| 26 Jul 2022 | CNY | 5.23 | 4.73 | 4.77 | 5.14 | 5.14 | +0.33 (+6.86%) | 60,936,030 |
| 25 Jul 2022 | CNY | 5.05 | 4.81 | 5.03 | 4.81 | 4.81 | -0.24 (-4.75%) | 39,937,320 |
| 22 Jul 2022 | CNY | 5.18 | 4.88 | 4.9 | 5.05 | 5.05 | +0.11 (+2.23%) | 51,531,570 |
| 21 Jul 2022 | CNY | 5.08 | 4.84 | 4.87 | 4.94 | 4.94 | +0.04 (+0.82%) | 55,769,460 |
| 20 Jul 2022 | CNY | 4.93 | 4.74 | 4.8 | 4.9 | 4.9 | +0.11 (+2.30%) | 46,698,110 |
| 19 Jul 2022 | CNY | 4.9 | 4.68 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 36,921,860 |
| 18 Jul 2022 | CNY | 4.9 | 4.74 | 4.74 | 4.8 | 4.8 | +0.1 (+2.13%) | 44,373,590 |
| 15 Jul 2022 | CNY | 4.79 | 4.62 | 4.71 | 4.7 | 4.7 | -0.07 (-1.47%) | 44,134,760 |
| 14 Jul 2022 | CNY | 4.9 | 4.66 | 4.79 | 4.77 | 4.77 | -0.18 (-3.64%) | 73,885,810 |
| 13 Jul 2022 | CNY | 5.09 | 4.56 | 4.64 | 4.95 | 4.95 | +0.32 (+6.91%) | 107,768,160 |
| 12 Jul 2022 | CNY | 4.67 | 4.41 | 4.43 | 4.63 | 4.63 | +0.14 (+3.12%) | 49,508,430 |
| 11 Jul 2022 | CNY | 4.56 | 4.3 | 4.4 | 4.49 | 4.49 | +0.09 (+2.05%) | 38,434,560 |
| 8 Jul 2022 | CNY | 4.49 | 4.37 | 4.48 | 4.4 | 4.4 | -0.1 (-2.22%) | 28,876,160 |
| 7 Jul 2022 | CNY | 4.59 | 4.29 | 4.35 | 4.5 | 4.5 | +0.14 (+3.21%) | 42,802,770 |
| 6 Jul 2022 | CNY | 4.41 | 4.27 | 4.35 | 4.36 | 4.36 | -0.06 (-1.36%) | 31,232,450 |
| 5 Jul 2022 | CNY | 4.49 | 4.34 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 41,040,880 |
| 4 Jul 2022 | CNY | 4.58 | 4.36 | 4.55 | 4.39 | 4.39 | -0.14 (-3.09%) | 46,052,920 |
| 1 Jul 2022 | CNY | 4.61 | 4.42 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 55,000,360 |
| 30 Jun 2022 | CNY | 4.87 | 4.53 | 4.75 | 4.56 | 4.56 | -0.31 (-6.37%) | 103,737,100 |
| 29 Jun 2022 | CNY | 5.68 | 4.8 | 5.5 | 4.87 | 4.87 | -0.29 (-5.62%) | 175,194,510 |
| 28 Jun 2022 | CNY | 5.16 | 4.9 | 5.04 | 5.16 | 5.16 | +0.47 (+10.02%) | 68,937,610 |
