| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.83 | 5.5 | 5.55 | 5.75 | 5.75 | +0.13 (+2.31%) | 54,488,450 |
| 12 Aug 2022 | CNY | 5.89 | 5.56 | 5.75 | 5.62 | 5.62 | -0.11 (-1.92%) | 67,907,210 |
| 11 Aug 2022 | CNY | 6.15 | 5.66 | 6.13 | 5.73 | 5.73 | -0.39 (-6.37%) | 99,242,400 |
| 10 Aug 2022 | CNY | 6.12 | 5.6 | 5.65 | 6.12 | 6.12 | +0.43 (+7.56%) | 119,536,240 |
| 9 Aug 2022 | CNY | 5.7 | 5.22 | 5.3 | 5.69 | 5.69 | +0.46 (+8.80%) | 62,819,010 |
| 8 Aug 2022 | CNY | 5.3 | 5.13 | 5.24 | 5.23 | 5.23 | +0.01 (+0.19%) | 31,628,460 |
| 5 Aug 2022 | CNY | 5.23 | 4.93 | 4.95 | 5.22 | 5.22 | +0.29 (+5.88%) | 67,170,050 |
| 4 Aug 2022 | CNY | 4.93 | 4.78 | 4.91 | 4.93 | 4.93 | +0.12 (+2.49%) | 24,922,810 |
| 3 Aug 2022 | CNY | 4.97 | 4.78 | 4.85 | 4.81 | 4.81 | 0.0 (0.0%) | 31,018,900 |
| 2 Aug 2022 | CNY | 5 | 4.78 | 4.99 | 4.81 | 4.81 | -0.16 (-3.22%) | 32,033,210 |
| 1 Aug 2022 | CNY | 5.07 | 4.9 | 4.97 | 4.97 | 4.97 | +0.02 (+0.40%) | 24,217,060 |
| 29 Jul 2022 | CNY | 5.01 | 4.82 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 27,248,860 |
| 28 Jul 2022 | CNY | 5.07 | 4.9 | 5.05 | 4.93 | 4.93 | -0.11 (-2.18%) | 32,971,430 |
| 27 Jul 2022 | CNY | 5.09 | 4.94 | 4.97 | 5.04 | 5.04 | +0.07 (+1.41%) | 23,662,030 |
| 26 Jul 2022 | CNY | 5 | 4.88 | 4.98 | 4.97 | 4.97 | +0.02 (+0.40%) | 20,476,350 |
| 25 Jul 2022 | CNY | 5.05 | 4.84 | 4.87 | 4.95 | 4.95 | +0.08 (+1.64%) | 35,441,480 |
| 22 Jul 2022 | CNY | 5.11 | 4.76 | 4.76 | 4.87 | 4.87 | +0.11 (+2.31%) | 45,916,670 |
| 21 Jul 2022 | CNY | 4.84 | 4.64 | 4.68 | 4.76 | 4.76 | +0.1 (+2.15%) | 24,672,440 |
| 20 Jul 2022 | CNY | 4.68 | 4.59 | 4.61 | 4.66 | 4.66 | +0.06 (+1.30%) | 13,336,610 |
| 19 Jul 2022 | CNY | 4.73 | 4.56 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 21,175,320 |
| 18 Jul 2022 | CNY | 4.67 | 4.4 | 4.46 | 4.58 | 4.58 | +0.18 (+4.09%) | 32,024,390 |
| 15 Jul 2022 | CNY | 4.56 | 4.39 | 4.54 | 4.4 | 4.4 | -0.13 (-2.87%) | 19,922,940 |
| 14 Jul 2022 | CNY | 4.61 | 4.5 | 4.56 | 4.53 | 4.53 | -0.03 (-0.66%) | 21,008,400 |
| 13 Jul 2022 | CNY | 4.56 | 4.37 | 4.37 | 4.56 | 4.56 | +0.19 (+4.35%) | 28,270,650 |
| 12 Jul 2022 | CNY | 4.47 | 4.36 | 4.47 | 4.37 | 4.37 | -0.08 (-1.80%) | 14,701,500 |
| 11 Jul 2022 | CNY | 4.52 | 4.38 | 4.42 | 4.45 | 4.45 | +0.06 (+1.37%) | 30,169,400 |
| 8 Jul 2022 | CNY | 4.45 | 4.37 | 4.41 | 4.39 | 4.39 | -0.03 (-0.68%) | 26,133,660 |
| 7 Jul 2022 | CNY | 4.48 | 4.19 | 4.22 | 4.42 | 4.42 | +0.17 (+4%) | 46,779,270 |
| 6 Jul 2022 | CNY | 4.49 | 4.14 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 39,651,660 |
| 5 Jul 2022 | CNY | 4.28 | 4.16 | 4.25 | 4.19 | 4.19 | -0.06 (-1.41%) | 14,493,050 |
