| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 4.66 | 4.33 | 4.51 | 4.6 | 4.6 | +0.04 (+0.88%) | 45,980,260 |
| 5 Aug 2022 | CNY | 4.87 | 4.42 | 4.87 | 4.56 | 4.56 | -0.31 (-6.37%) | 67,007,530 |
| 4 Aug 2022 | CNY | 4.95 | 4.67 | 4.73 | 4.87 | 4.87 | +0.16 (+3.40%) | 57,996,660 |
| 3 Aug 2022 | CNY | 5.19 | 4.71 | 5.04 | 4.71 | 4.71 | -0.52 (-9.94%) | 92,136,980 |
| 2 Aug 2022 | CNY | 5.62 | 5 | 5.08 | 5.23 | 5.23 | +0.03 (+0.58%) | 135,753,280 |
| 1 Aug 2022 | CNY | 5.2 | 4.8 | 4.9 | 5.2 | 5.2 | +0.47 (+9.94%) | 33,684,620 |
| 29 Jul 2022 | CNY | 5.18 | 4.7 | 4.76 | 4.73 | 4.73 | -0.07 (-1.46%) | 91,255,340 |
| 28 Jul 2022 | CNY | 4.97 | 4.55 | 4.7 | 4.8 | 4.8 | +0.06 (+1.27%) | 92,715,070 |
| 27 Jul 2022 | CNY | 4.92 | 4.37 | 4.43 | 4.74 | 4.74 | +0.27 (+6.04%) | 105,201,980 |
| 26 Jul 2022 | CNY | 4.55 | 4.16 | 4.27 | 4.47 | 4.47 | +0.04 (+0.90%) | 78,164,950 |
| 25 Jul 2022 | CNY | 4.69 | 4.43 | 4.63 | 4.43 | 4.43 | -0.49 (-9.96%) | 104,893,980 |
| 22 Jul 2022 | CNY | 5.17 | 4.73 | 4.89 | 4.92 | 4.92 | +0.22 (+4.68%) | 186,258,000 |
| 21 Jul 2022 | CNY | 4.7 | 4.28 | 4.29 | 4.7 | 4.7 | +0.43 (+10.07%) | 44,988,520 |
| 20 Jul 2022 | CNY | 4.36 | 4.16 | 4.28 | 4.27 | 4.27 | +0.08 (+1.91%) | 67,771,850 |
| 19 Jul 2022 | CNY | 4.48 | 4.17 | 4.35 | 4.19 | 4.19 | -0.05 (-1.18%) | 113,913,160 |
| 18 Jul 2022 | CNY | 4.24 | 3.86 | 3.86 | 4.24 | 4.24 | +0.39 (+10.13%) | 49,924,500 |
| 15 Jul 2022 | CNY | 4.13 | 3.84 | 4 | 3.85 | 3.85 | -0.2 (-4.94%) | 58,646,950 |
| 14 Jul 2022 | CNY | 4.19 | 4 | 4.1 | 4.05 | 4.05 | -0.16 (-3.80%) | 69,097,190 |
| 13 Jul 2022 | CNY | 4.33 | 3.91 | 3.91 | 4.21 | 4.21 | +0.05 (+1.20%) | 102,448,470 |
| 12 Jul 2022 | CNY | 4.49 | 4.15 | 4.33 | 4.16 | 4.16 | -0.45 (-9.76%) | 138,280,340 |
| 11 Jul 2022 | CNY | 4.61 | 4.05 | 4.26 | 4.61 | 4.61 | +0.42 (+10.02%) | 169,489,000 |
| 8 Jul 2022 | CNY | 4.19 | 3.78 | 3.8 | 4.19 | 4.19 | +0.38 (+9.97%) | 54,947,830 |
| 7 Jul 2022 | CNY | 4.08 | 3.76 | 3.85 | 3.81 | 3.81 | +0.05 (+1.33%) | 62,423,860 |
| 6 Jul 2022 | CNY | 3.85 | 3.58 | 3.63 | 3.76 | 3.76 | +0.13 (+3.58%) | 49,112,930 |
| 5 Jul 2022 | CNY | 3.71 | 3.57 | 3.66 | 3.63 | 3.63 | -0.05 (-1.36%) | 16,026,310 |
| 4 Jul 2022 | CNY | 3.68 | 3.53 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 15,396,420 |
| 1 Jul 2022 | CNY | 3.7 | 3.57 | 3.62 | 3.62 | 3.62 | -0.01 (-0.28%) | 13,918,780 |
| 30 Jun 2022 | CNY | 3.66 | 3.55 | 3.59 | 3.63 | 3.63 | +0.05 (+1.40%) | 13,663,040 |
| 29 Jun 2022 | CNY | 3.72 | 3.58 | 3.7 | 3.58 | 3.58 | -0.12 (-3.24%) | 17,046,540 |
| 28 Jun 2022 | CNY | 3.7 | 3.56 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 16,433,860 |
