| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 4.85 | 4.88 | 4.84 | 4.88 | 4.88 | +0.03 (+0.62%) | 6,127,106 |
| 16 Aug 2022 | CNY | 4.84 | 4.86 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 4,847,982 |
| 15 Aug 2022 | CNY | 4.83 | 4.86 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 5,701,336 |
| 12 Aug 2022 | CNY | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | 0.0 (0.0%) | 6,826,436 |
| 11 Aug 2022 | CNY | 4.78 | 4.85 | 4.78 | 4.84 | 4.84 | +0.07 (+1.47%) | 7,322,605 |
| 10 Aug 2022 | CNY | 4.79 | 4.8 | 4.74 | 4.77 | 4.77 | -0.02 (-0.42%) | 5,115,018 |
| 9 Aug 2022 | CNY | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 5,691,900 |
| 8 Aug 2022 | CNY | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 4,689,100 |
| 5 Aug 2022 | CNY | 4.76 | 4.83 | 4.75 | 4.82 | 4.82 | +0.06 (+1.26%) | 6,545,116 |
| 4 Aug 2022 | CNY | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 5,951,475 |
| 3 Aug 2022 | CNY | 4.76 | 4.83 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 10,391,644 |
| 2 Aug 2022 | CNY | 4.94 | 4.94 | 4.72 | 4.76 | 4.76 | -0.2 (-4.03%) | 16,099,244 |
| 1 Aug 2022 | CNY | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 8,791,842 |
| 29 Jul 2022 | CNY | 5.07 | 5.15 | 4.98 | 5 | 5 | -0.15 (-2.91%) | 24,277,123 |
| 28 Jul 2022 | CNY | 4.96 | 5.37 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 29,937,524 |
| 27 Jul 2022 | CNY | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | -0.02 (-0.40%) | 4,987,588 |
| 26 Jul 2022 | CNY | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 6,634,036 |
| 25 Jul 2022 | CNY | 4.96 | 5 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,525,818 |
| 22 Jul 2022 | CNY | 4.96 | 5 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 9,698,500 |
| 21 Jul 2022 | CNY | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 8,429,518 |
| 20 Jul 2022 | CNY | 4.99 | 5.02 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 8,133,102 |
| 19 Jul 2022 | CNY | 5.01 | 5.01 | 4.94 | 4.99 | 4.99 | -0.03 (-0.60%) | 13,499,280 |
| 18 Jul 2022 | CNY | 4.91 | 5.02 | 4.9 | 5.02 | 5.02 | +0.11 (+2.24%) | 19,568,693 |
| 15 Jul 2022 | CNY | 4.85 | 5 | 4.81 | 4.91 | 4.91 | +0.09 (+1.87%) | 22,510,880 |
| 14 Jul 2022 | CNY | 4.85 | 4.86 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 10,094,041 |
| 13 Jul 2022 | CNY | 4.8 | 4.88 | 4.79 | 4.87 | 4.87 | +0.05 (+1.04%) | 9,160,400 |
| 12 Jul 2022 | CNY | 4.8 | 4.87 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,813,400 |
| 11 Jul 2022 | CNY | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 6,668,415 |
| 8 Jul 2022 | CNY | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 6,362,483 |
| 7 Jul 2022 | CNY | 4.8 | 4.85 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 5,217,038 |
