| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.8 | 4.82 | 4.72 | 4.81 | 4.81 | 0.0 (0.0%) | 17,712,970 |
| 19 Aug 2022 | CNY | 4.84 | 4.87 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 17,046,911 |
| 18 Aug 2022 | CNY | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 17,191,150 |
| 17 Aug 2022 | CNY | 4.91 | 4.92 | 4.84 | 4.92 | 4.92 | +0.02 (+0.41%) | 21,784,902 |
| 16 Aug 2022 | CNY | 4.9 | 4.91 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 19,200,029 |
| 15 Aug 2022 | CNY | 4.91 | 4.94 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 21,208,283 |
| 12 Aug 2022 | CNY | 4.89 | 4.96 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 23,012,376 |
| 11 Aug 2022 | CNY | 4.87 | 4.95 | 4.87 | 4.94 | 4.94 | +0.09 (+1.86%) | 17,726,029 |
| 10 Aug 2022 | CNY | 4.87 | 4.9 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 14,505,176 |
| 9 Aug 2022 | CNY | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 18,648,301 |
| 8 Aug 2022 | CNY | 4.95 | 4.99 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 20,234,600 |
| 5 Aug 2022 | CNY | 4.88 | 4.97 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 23,466,224 |
| 4 Aug 2022 | CNY | 4.79 | 4.89 | 4.77 | 4.88 | 4.88 | +0.12 (+2.52%) | 24,513,276 |
| 3 Aug 2022 | CNY | 4.84 | 4.92 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 27,715,585 |
| 2 Aug 2022 | CNY | 5 | 5.01 | 4.72 | 4.82 | 4.82 | -0.2 (-3.98%) | 42,609,887 |
| 1 Aug 2022 | CNY | 5.07 | 5.08 | 4.97 | 5.02 | 5.02 | -0.04 (-0.79%) | 22,693,712 |
| 29 Jul 2022 | CNY | 5.15 | 5.15 | 5.05 | 5.06 | 5.06 | -0.08 (-1.56%) | 25,467,475 |
| 28 Jul 2022 | CNY | 5.12 | 5.21 | 5.11 | 5.14 | 5.14 | +0.03 (+0.59%) | 21,642,271 |
| 27 Jul 2022 | CNY | 5.1 | 5.18 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 18,694,907 |
| 26 Jul 2022 | CNY | 5.1 | 5.12 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 16,715,325 |
| 25 Jul 2022 | CNY | 5.15 | 5.18 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 23,950,864 |
| 22 Jul 2022 | CNY | 5.28 | 5.34 | 5.11 | 5.14 | 5.14 | -0.14 (-2.65%) | 33,365,939 |
| 21 Jul 2022 | CNY | 5.26 | 5.32 | 5.22 | 5.28 | 5.28 | +0.02 (+0.38%) | 23,660,321 |
| 20 Jul 2022 | CNY | 5.18 | 5.39 | 5.16 | 5.26 | 5.26 | +0.11 (+2.14%) | 31,583,992 |
| 19 Jul 2022 | CNY | 5.1 | 5.16 | 5.06 | 5.15 | 5.15 | +0.09 (+1.78%) | 27,749,708 |
| 18 Jul 2022 | CNY | 4.98 | 5.07 | 4.94 | 5.06 | 5.06 | +0.08 (+1.61%) | 22,189,455 |
| 15 Jul 2022 | CNY | 5.18 | 5.2 | 4.96 | 4.98 | 4.98 | -0.25 (-4.78%) | 46,469,862 |
| 14 Jul 2022 | CNY | 5.19 | 5.35 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 26,811,943 |
| 13 Jul 2022 | CNY | 5.18 | 5.21 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 20,878,405 |
| 12 Jul 2022 | CNY | 5.29 | 5.32 | 5.15 | 5.17 | 5.17 | -0.16 (-3.00%) | 39,339,784 |
