| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 5.8 | 5.33 | 5.52 | 5.71 | 5.71 | +0.17 (+3.07%) | 58,173,090 |
| 5 Aug 2022 | CNY | 5.85 | 5.42 | 5.73 | 5.54 | 5.54 | -0.27 (-4.65%) | 72,535,940 |
| 4 Aug 2022 | CNY | 6.22 | 5.61 | 6.21 | 5.81 | 5.81 | -0.41 (-6.59%) | 86,310,490 |
| 3 Aug 2022 | CNY | 6.89 | 6.15 | 6.3 | 6.22 | 6.22 | -0.42 (-6.33%) | 118,510,240 |
| 2 Aug 2022 | CNY | 6.95 | 6.25 | 6.48 | 6.64 | 6.64 | +0.14 (+2.15%) | 128,705,700 |
| 1 Aug 2022 | CNY | 6.69 | 6.19 | 6.2 | 6.5 | 6.5 | +0.37 (+6.04%) | 111,159,740 |
| 29 Jul 2022 | CNY | 6.9 | 6.12 | 6.56 | 6.13 | 6.13 | -0.6 (-8.92%) | 141,111,940 |
| 28 Jul 2022 | CNY | 6.73 | 5.9 | 6.13 | 6.73 | 6.73 | +0.61 (+9.97%) | 168,295,100 |
| 27 Jul 2022 | CNY | 6.12 | 5.52 | 5.56 | 6.12 | 6.12 | +0.56 (+10.07%) | 137,603,310 |
| 26 Jul 2022 | CNY | 5.82 | 5.43 | 5.53 | 5.56 | 5.56 | +0.03 (+0.54%) | 62,539,900 |
| 25 Jul 2022 | CNY | 5.93 | 5.53 | 5.87 | 5.53 | 5.53 | -0.4 (-6.75%) | 77,339,270 |
| 22 Jul 2022 | CNY | 6.39 | 5.55 | 5.67 | 5.93 | 5.93 | +0.03 (+0.51%) | 133,336,840 |
| 21 Jul 2022 | CNY | 5.91 | 5.38 | 5.5 | 5.9 | 5.9 | +0.53 (+9.87%) | 152,750,680 |
| 20 Jul 2022 | CNY | 5.37 | 4.76 | 4.88 | 5.37 | 5.37 | +0.49 (+10.04%) | 74,559,880 |
| 19 Jul 2022 | CNY | 5.03 | 4.61 | 4.67 | 4.88 | 4.88 | +0.22 (+4.72%) | 66,627,270 |
| 18 Jul 2022 | CNY | 4.78 | 4.55 | 4.55 | 4.66 | 4.66 | -0.02 (-0.43%) | 47,165,980 |
| 15 Jul 2022 | CNY | 5.17 | 4.68 | 5.12 | 4.68 | 4.68 | -0.52 (-10.00%) | 91,319,870 |
| 14 Jul 2022 | CNY | 5.88 | 5.15 | 5.59 | 5.2 | 5.2 | -0.28 (-5.11%) | 129,069,740 |
| 13 Jul 2022 | CNY | 5.48 | 4.86 | 4.91 | 5.48 | 5.48 | +0.5 (+10.04%) | 101,783,010 |
| 12 Jul 2022 | CNY | 5.12 | 4.6 | 4.68 | 4.98 | 4.98 | +0.31 (+6.64%) | 85,958,170 |
| 11 Jul 2022 | CNY | 4.75 | 4.63 | 4.72 | 4.67 | 4.67 | -0.12 (-2.51%) | 31,206,130 |
| 8 Jul 2022 | CNY | 4.85 | 4.63 | 4.65 | 4.79 | 4.79 | +0.13 (+2.79%) | 46,744,140 |
| 7 Jul 2022 | CNY | 4.77 | 4.61 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 28,446,680 |
| 6 Jul 2022 | CNY | 4.79 | 4.5 | 4.68 | 4.72 | 4.72 | +0.07 (+1.51%) | 44,312,450 |
| 5 Jul 2022 | CNY | 4.81 | 4.62 | 4.78 | 4.65 | 4.65 | -0.23 (-4.71%) | 45,356,650 |
| 4 Jul 2022 | CNY | 4.95 | 4.53 | 4.6 | 4.88 | 4.88 | +0.3 (+6.55%) | 72,673,950 |
| 1 Jul 2022 | CNY | 4.69 | 4.54 | 4.62 | 4.58 | 4.58 | +0.02 (+0.44%) | 31,262,740 |
| 30 Jun 2022 | CNY | 4.7 | 4.54 | 4.64 | 4.56 | 4.56 | -0.09 (-1.94%) | 41,170,010 |
| 29 Jun 2022 | CNY | 4.83 | 4.64 | 4.75 | 4.65 | 4.65 | -0.11 (-2.31%) | 45,925,660 |
| 28 Jun 2022 | CNY | 4.83 | 4.71 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 39,255,210 |
