| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.06 | 5.13 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 7,475,698 |
| 19 Aug 2022 | CNY | 5.07 | 5.14 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 8,093,359 |
| 18 Aug 2022 | CNY | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.05 (-0.98%) | 8,533,900 |
| 17 Aug 2022 | CNY | 4.96 | 5.11 | 4.96 | 5.1 | 5.1 | +0.1 (+2%) | 11,937,614 |
| 16 Aug 2022 | CNY | 5.02 | 5.02 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 7,262,312 |
| 15 Aug 2022 | CNY | 4.99 | 5.03 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 8,185,592 |
| 12 Aug 2022 | CNY | 4.99 | 5.04 | 4.95 | 5.01 | 5.01 | +0.02 (+0.40%) | 10,003,613 |
| 11 Aug 2022 | CNY | 4.85 | 5 | 4.83 | 4.99 | 4.99 | +0.18 (+3.74%) | 14,470,905 |
| 10 Aug 2022 | CNY | 4.87 | 4.87 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,799,217 |
| 9 Aug 2022 | CNY | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 5,851,584 |
| 8 Aug 2022 | CNY | 4.89 | 4.94 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 8,658,250 |
| 5 Aug 2022 | CNY | 4.82 | 4.92 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 8,446,022 |
| 4 Aug 2022 | CNY | 4.78 | 4.84 | 4.7 | 4.83 | 4.83 | +0.1 (+2.11%) | 10,294,658 |
| 3 Aug 2022 | CNY | 4.83 | 4.9 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 9,780,017 |
| 2 Aug 2022 | CNY | 5 | 5 | 4.72 | 4.78 | 4.78 | -0.25 (-4.97%) | 18,808,000 |
| 1 Aug 2022 | CNY | 5.08 | 5.08 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 10,901,293 |
| 29 Jul 2022 | CNY | 5.13 | 5.13 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 9,265,540 |
| 28 Jul 2022 | CNY | 5.1 | 5.13 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,670,400 |
| 27 Jul 2022 | CNY | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 9,248,285 |
| 26 Jul 2022 | CNY | 5.07 | 5.12 | 5.02 | 5.11 | 5.11 | +0.09 (+1.79%) | 6,552,606 |
| 25 Jul 2022 | CNY | 5.12 | 5.15 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,016,700 |
| 22 Jul 2022 | CNY | 5.11 | 5.17 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 7,364,814 |
| 21 Jul 2022 | CNY | 5.12 | 5.16 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 10,113,800 |
| 20 Jul 2022 | CNY | 5.08 | 5.12 | 5.02 | 5.09 | 5.09 | +0.05 (+0.99%) | 9,274,046 |
| 19 Jul 2022 | CNY | 4.91 | 5.05 | 4.9 | 5.04 | 5.04 | +0.16 (+3.28%) | 11,673,940 |
| 18 Jul 2022 | CNY | 4.74 | 4.91 | 4.74 | 4.88 | 4.88 | +0.14 (+2.95%) | 11,404,307 |
| 15 Jul 2022 | CNY | 4.98 | 4.99 | 4.72 | 4.74 | 4.74 | -0.25 (-5.01%) | 19,085,400 |
| 14 Jul 2022 | CNY | 5.09 | 5.1 | 4.97 | 4.99 | 4.99 | -0.12 (-2.35%) | 15,222,354 |
| 13 Jul 2022 | CNY | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 7,952,055 |
| 12 Jul 2022 | CNY | 5.1 | 5.11 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 5,423,079 |
