| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 5.2 | 5.13 | 5.19 | 5.19 | 5.19 | +0.02 (+0.39%) | 5,294,500 |
| 16 Aug 2022 | CNY | 5.19 | 5.12 | 5.12 | 5.17 | 5.17 | +0.04 (+0.78%) | 6,130,180 |
| 15 Aug 2022 | CNY | 5.17 | 5.09 | 5.16 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,815,330 |
| 12 Aug 2022 | CNY | 5.18 | 5.09 | 5.18 | 5.16 | 5.16 | 0.0 (0.0%) | 4,925,920 |
| 11 Aug 2022 | CNY | 5.2 | 5.12 | 5.13 | 5.16 | 5.16 | +0.06 (+1.18%) | 5,108,420 |
| 10 Aug 2022 | CNY | 5.15 | 5.07 | 5.1 | 5.1 | 5.1 | -0.01 (-0.20%) | 4,699,580 |
| 9 Aug 2022 | CNY | 5.19 | 5.11 | 5.19 | 5.11 | 5.11 | -0.06 (-1.16%) | 5,182,720 |
| 8 Aug 2022 | CNY | 5.23 | 5.13 | 5.15 | 5.17 | 5.17 | +0.04 (+0.78%) | 5,576,200 |
| 5 Aug 2022 | CNY | 5.13 | 5.05 | 5.05 | 5.13 | 5.13 | +0.09 (+1.79%) | 6,771,500 |
| 4 Aug 2022 | CNY | 5.05 | 4.94 | 5.02 | 5.04 | 5.04 | +0.06 (+1.20%) | 6,026,010 |
| 3 Aug 2022 | CNY | 5.15 | 4.98 | 5.04 | 4.98 | 4.98 | -0.07 (-1.39%) | 10,197,630 |
| 2 Aug 2022 | CNY | 5.3 | 5.01 | 5.3 | 5.05 | 5.05 | -0.24 (-4.54%) | 12,912,260 |
| 1 Aug 2022 | CNY | 5.35 | 5.27 | 5.35 | 5.29 | 5.29 | -0.04 (-0.75%) | 6,833,080 |
| 29 Jul 2022 | CNY | 5.44 | 5.31 | 5.41 | 5.33 | 5.33 | -0.05 (-0.93%) | 6,629,050 |
| 28 Jul 2022 | CNY | 5.43 | 5.34 | 5.39 | 5.38 | 5.38 | +0.02 (+0.37%) | 6,968,240 |
| 27 Jul 2022 | CNY | 5.42 | 5.33 | 5.38 | 5.36 | 5.36 | -0.03 (-0.56%) | 5,213,160 |
| 26 Jul 2022 | CNY | 5.39 | 5.27 | 5.36 | 5.39 | 5.39 | +0.08 (+1.51%) | 7,378,590 |
| 25 Jul 2022 | CNY | 5.37 | 5.31 | 5.32 | 5.31 | 5.31 | -0.01 (-0.19%) | 5,667,310 |
| 22 Jul 2022 | CNY | 5.38 | 5.26 | 5.35 | 5.32 | 5.32 | -0.02 (-0.37%) | 6,155,570 |
| 21 Jul 2022 | CNY | 5.4 | 5.33 | 5.37 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,611,180 |
| 20 Jul 2022 | CNY | 5.39 | 5.3 | 5.31 | 5.36 | 5.36 | +0.05 (+0.94%) | 7,265,490 |
| 19 Jul 2022 | CNY | 5.32 | 5.23 | 5.26 | 5.31 | 5.31 | +0.08 (+1.53%) | 7,646,340 |
| 18 Jul 2022 | CNY | 5.24 | 5.12 | 5.12 | 5.23 | 5.23 | +0.09 (+1.75%) | 7,921,150 |
| 15 Jul 2022 | CNY | 5.35 | 5.13 | 5.34 | 5.14 | 5.14 | -0.22 (-4.10%) | 11,959,050 |
| 14 Jul 2022 | CNY | 5.42 | 5.34 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 6,026,740 |
| 13 Jul 2022 | CNY | 5.47 | 5.35 | 5.47 | 5.36 | 5.36 | -0.07 (-1.29%) | 10,164,360 |
| 12 Jul 2022 | CNY | 5.58 | 5.42 | 5.58 | 5.43 | 5.43 | -0.16 (-2.86%) | 8,588,560 |
| 11 Jul 2022 | CNY | 5.62 | 5.45 | 5.48 | 5.59 | 5.59 | +0.07 (+1.27%) | 11,118,360 |
| 8 Jul 2022 | CNY | 5.54 | 5.44 | 5.49 | 5.52 | 5.52 | +0.06 (+1.10%) | 6,089,800 |
| 7 Jul 2022 | CNY | 5.5 | 5.4 | 5.5 | 5.46 | 5.46 | -0.01 (-0.18%) | 8,477,670 |
