| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 5.25 | 5.18 | 5.24 | 5.21 | 5.21 | -0.03 (-0.57%) | 10,061,260 |
| 9 Aug 2022 | CNY | 5.3 | 5.22 | 5.28 | 5.24 | 5.24 | -0.05 (-0.95%) | 10,452,520 |
| 8 Aug 2022 | CNY | 5.29 | 5.15 | 5.2 | 5.29 | 5.29 | +0.08 (+1.54%) | 16,712,090 |
| 5 Aug 2022 | CNY | 5.22 | 5.08 | 5.14 | 5.21 | 5.21 | +0.07 (+1.36%) | 15,765,320 |
| 4 Aug 2022 | CNY | 5.15 | 5.05 | 5.08 | 5.14 | 5.14 | +0.08 (+1.58%) | 16,024,480 |
| 3 Aug 2022 | CNY | 5.22 | 5.03 | 5.07 | 5.06 | 5.06 | -0.06 (-1.17%) | 19,793,230 |
| 2 Aug 2022 | CNY | 5.36 | 5.08 | 5.35 | 5.12 | 5.12 | -0.29 (-5.36%) | 31,386,900 |
| 1 Aug 2022 | CNY | 5.51 | 5.38 | 5.51 | 5.41 | 5.41 | -0.11 (-1.99%) | 20,894,040 |
| 29 Jul 2022 | CNY | 5.62 | 5.5 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 24,532,700 |
| 28 Jul 2022 | CNY | 5.57 | 5.49 | 5.52 | 5.51 | 5.51 | -0.01 (-0.18%) | 22,891,000 |
| 27 Jul 2022 | CNY | 5.57 | 5.49 | 5.56 | 5.52 | 5.52 | -0.05 (-0.90%) | 19,137,480 |
| 26 Jul 2022 | CNY | 5.58 | 5.45 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 27,295,610 |
| 25 Jul 2022 | CNY | 5.69 | 5.5 | 5.69 | 5.52 | 5.52 | -0.18 (-3.16%) | 27,381,890 |
| 22 Jul 2022 | CNY | 5.91 | 5.64 | 5.85 | 5.7 | 5.7 | -0.1 (-1.72%) | 34,980,490 |
| 21 Jul 2022 | CNY | 6.01 | 5.78 | 6 | 5.8 | 5.8 | -0.26 (-4.29%) | 66,558,670 |
| 20 Jul 2022 | CNY | 6.13 | 6.03 | 6.13 | 6.06 | 6.06 | -0.06 (-0.98%) | 23,763,880 |
| 19 Jul 2022 | CNY | 6.38 | 6.07 | 6.36 | 6.12 | 6.12 | -0.21 (-3.32%) | 38,722,480 |
| 18 Jul 2022 | CNY | 6.34 | 5.94 | 5.94 | 6.33 | 6.33 | +0.39 (+6.57%) | 50,588,010 |
| 15 Jul 2022 | CNY | 6.15 | 5.93 | 6.08 | 5.94 | 5.94 | -0.2 (-3.26%) | 30,110,270 |
| 14 Jul 2022 | CNY | 6.31 | 6.13 | 6.3 | 6.14 | 6.14 | -0.2 (-3.15%) | 28,114,600 |
| 13 Jul 2022 | CNY | 6.34 | 6.05 | 6.11 | 6.34 | 6.34 | +0.14 (+2.26%) | 32,773,050 |
| 12 Jul 2022 | CNY | 6.54 | 6.19 | 6.5 | 6.2 | 6.2 | -0.29 (-4.47%) | 46,958,740 |
| 11 Jul 2022 | CNY | 6.54 | 6.31 | 6.34 | 6.49 | 6.49 | +0.16 (+2.53%) | 57,523,490 |
| 8 Jul 2022 | CNY | 6.45 | 6.13 | 6.17 | 6.33 | 6.33 | +0.17 (+2.76%) | 41,450,280 |
| 7 Jul 2022 | CNY | 6.3 | 6.05 | 6.05 | 6.16 | 6.16 | -0.1 (-1.60%) | 38,016,270 |
| 6 Jul 2022 | CNY | 6.53 | 6.21 | 6.35 | 6.26 | 6.26 | -0.15 (-2.34%) | 40,707,130 |
| 5 Jul 2022 | CNY | 6.43 | 6.2 | 6.28 | 6.41 | 6.41 | +0.17 (+2.72%) | 54,545,680 |
| 4 Jul 2022 | CNY | 6.3 | 6.1 | 6.2 | 6.24 | 6.24 | +0.07 (+1.13%) | 37,938,510 |
| 1 Jul 2022 | CNY | 6.25 | 6.02 | 6.02 | 6.17 | 6.17 | +0.13 (+2.15%) | 40,382,700 |
| 30 Jun 2022 | CNY | 6.13 | 5.97 | 5.99 | 6.04 | 6.04 | +0.06 (+1.00%) | 26,433,980 |
