| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 4.47 | 4.39 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 5,878,780 |
| 11 Aug 2022 | CNY | 4.46 | 4.33 | 4.33 | 4.43 | 4.43 | +0.11 (+2.55%) | 12,397,930 |
| 10 Aug 2022 | CNY | 4.37 | 4.28 | 4.36 | 4.32 | 4.32 | -0.03 (-0.69%) | 8,180,330 |
| 9 Aug 2022 | CNY | 4.47 | 4.26 | 4.32 | 4.35 | 4.35 | +0.05 (+1.16%) | 14,393,510 |
| 8 Aug 2022 | CNY | 4.35 | 4.26 | 4.34 | 4.3 | 4.3 | -0.03 (-0.69%) | 6,627,290 |
| 5 Aug 2022 | CNY | 4.36 | 4.27 | 4.32 | 4.33 | 4.33 | 0.0 (0.0%) | 6,583,010 |
| 4 Aug 2022 | CNY | 4.34 | 4.22 | 4.23 | 4.33 | 4.33 | +0.12 (+2.85%) | 8,892,500 |
| 3 Aug 2022 | CNY | 4.39 | 4.17 | 4.3 | 4.21 | 4.21 | -0.09 (-2.09%) | 14,182,500 |
| 2 Aug 2022 | CNY | 4.55 | 4.2 | 4.55 | 4.3 | 4.3 | -0.27 (-5.91%) | 18,696,270 |
| 1 Aug 2022 | CNY | 4.65 | 4.56 | 4.6 | 4.57 | 4.57 | -0.06 (-1.30%) | 9,200,040 |
| 29 Jul 2022 | CNY | 4.75 | 4.58 | 4.6 | 4.63 | 4.63 | +0.02 (+0.43%) | 11,898,680 |
| 28 Jul 2022 | CNY | 4.67 | 4.59 | 4.67 | 4.61 | 4.61 | -0.03 (-0.65%) | 11,642,810 |
| 27 Jul 2022 | CNY | 4.72 | 4.62 | 4.72 | 4.64 | 4.64 | -0.04 (-0.85%) | 9,253,840 |
| 26 Jul 2022 | CNY | 4.72 | 4.62 | 4.72 | 4.68 | 4.68 | +0.01 (+0.21%) | 7,785,080 |
| 25 Jul 2022 | CNY | 4.86 | 4.63 | 4.84 | 4.67 | 4.67 | -0.18 (-3.71%) | 15,867,280 |
| 22 Jul 2022 | CNY | 4.93 | 4.78 | 4.89 | 4.85 | 4.85 | -0.04 (-0.82%) | 13,571,070 |
| 21 Jul 2022 | CNY | 4.96 | 4.83 | 4.88 | 4.89 | 4.89 | +0.03 (+0.62%) | 15,841,880 |
| 20 Jul 2022 | CNY | 4.91 | 4.77 | 4.88 | 4.86 | 4.86 | -0.03 (-0.61%) | 16,950,870 |
| 19 Jul 2022 | CNY | 5.1 | 4.74 | 4.8 | 4.89 | 4.89 | +0.12 (+2.52%) | 31,693,670 |
| 18 Jul 2022 | CNY | 4.84 | 4.6 | 4.6 | 4.77 | 4.77 | +0.12 (+2.58%) | 17,712,330 |
| 15 Jul 2022 | CNY | 4.71 | 4.49 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 14,921,670 |
| 14 Jul 2022 | CNY | 4.73 | 4.56 | 4.73 | 4.58 | 4.58 | -0.15 (-3.17%) | 12,855,800 |
| 13 Jul 2022 | CNY | 4.75 | 4.61 | 4.75 | 4.73 | 4.73 | +0.03 (+0.64%) | 11,516,460 |
| 12 Jul 2022 | CNY | 4.84 | 4.6 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 16,793,930 |
| 11 Jul 2022 | CNY | 4.72 | 4.53 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,087,530 |
| 8 Jul 2022 | CNY | 4.73 | 4.6 | 4.66 | 4.61 | 4.61 | -0.01 (-0.22%) | 6,255,780 |
| 7 Jul 2022 | CNY | 4.68 | 4.58 | 4.64 | 4.62 | 4.62 | +0.02 (+0.43%) | 7,301,000 |
| 6 Jul 2022 | CNY | 4.69 | 4.58 | 4.69 | 4.6 | 4.6 | -0.11 (-2.34%) | 7,947,160 |
| 5 Jul 2022 | CNY | 4.77 | 4.62 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 9,409,840 |
| 4 Jul 2022 | CNY | 4.8 | 4.7 | 4.8 | 4.72 | 4.72 | -0.08 (-1.67%) | 10,436,450 |
