| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.53 | 5.67 | 5.44 | 5.63 | 5.63 | +0.07 (+1.26%) | 31,984,608 |
| 22 Aug 2022 | CNY | 5.37 | 5.69 | 5.33 | 5.56 | 5.56 | +0.21 (+3.93%) | 49,378,207 |
| 19 Aug 2022 | CNY | 5.24 | 5.43 | 5.2 | 5.35 | 5.35 | +0.17 (+3.28%) | 42,237,738 |
| 18 Aug 2022 | CNY | 5.3 | 5.3 | 5.11 | 5.18 | 5.18 | -0.08 (-1.52%) | 27,245,711 |
| 17 Aug 2022 | CNY | 5.38 | 5.4 | 5.22 | 5.26 | 5.26 | -0.14 (-2.59%) | 23,188,045 |
| 16 Aug 2022 | CNY | 5.39 | 5.43 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 23,631,364 |
| 15 Aug 2022 | CNY | 5.34 | 5.5 | 5.22 | 5.38 | 5.38 | +0.09 (+1.70%) | 33,553,874 |
| 12 Aug 2022 | CNY | 5.18 | 5.5 | 5.17 | 5.29 | 5.29 | +0.12 (+2.32%) | 34,212,425 |
| 11 Aug 2022 | CNY | 5.2 | 5.22 | 5.1 | 5.17 | 5.17 | +0.03 (+0.58%) | 20,035,814 |
| 10 Aug 2022 | CNY | 4.82 | 5.3 | 4.81 | 5.14 | 5.14 | +0.28 (+5.76%) | 40,180,967 |
| 9 Aug 2022 | CNY | 4.65 | 4.97 | 4.65 | 4.86 | 4.86 | +0.18 (+3.85%) | 29,381,701 |
| 8 Aug 2022 | CNY | 4.63 | 4.69 | 4.51 | 4.68 | 4.68 | +0.04 (+0.86%) | 16,148,354 |
| 5 Aug 2022 | CNY | 4.6 | 4.67 | 4.5 | 4.64 | 4.64 | +0.01 (+0.22%) | 17,648,301 |
| 4 Aug 2022 | CNY | 4.64 | 4.71 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 14,690,401 |
| 3 Aug 2022 | CNY | 4.69 | 4.83 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 19,153,876 |
| 2 Aug 2022 | CNY | 4.88 | 4.88 | 4.58 | 4.64 | 4.64 | -0.29 (-5.88%) | 26,981,200 |
| 1 Aug 2022 | CNY | 5.07 | 5.11 | 4.88 | 4.93 | 4.93 | -0.14 (-2.76%) | 25,052,720 |
| 29 Jul 2022 | CNY | 5.15 | 5.19 | 5.04 | 5.07 | 5.07 | -0.07 (-1.36%) | 18,290,341 |
| 28 Jul 2022 | CNY | 5.29 | 5.31 | 5.08 | 5.14 | 5.14 | -0.12 (-2.28%) | 28,391,200 |
| 27 Jul 2022 | CNY | 5.06 | 5.37 | 4.96 | 5.26 | 5.26 | +0.19 (+3.75%) | 37,320,303 |
| 26 Jul 2022 | CNY | 5 | 5.1 | 4.85 | 5.07 | 5.07 | +0.01 (+0.20%) | 31,616,035 |
| 25 Jul 2022 | CNY | 5.19 | 5.31 | 5.04 | 5.06 | 5.06 | -0.11 (-2.13%) | 37,603,757 |
| 22 Jul 2022 | CNY | 5.2 | 5.24 | 5.05 | 5.17 | 5.17 | -0.04 (-0.77%) | 46,966,291 |
| 21 Jul 2022 | CNY | 5.17 | 5.38 | 5.07 | 5.21 | 5.21 | +0.05 (+0.97%) | 55,832,827 |
| 20 Jul 2022 | CNY | 5.06 | 5.35 | 4.98 | 5.16 | 5.16 | +0.24 (+4.88%) | 54,943,880 |
| 19 Jul 2022 | CNY | 4.8 | 5.03 | 4.75 | 4.92 | 4.92 | +0.1 (+2.07%) | 40,901,605 |
| 18 Jul 2022 | CNY | 4.73 | 4.87 | 4.66 | 4.82 | 4.82 | +0.1 (+2.12%) | 36,211,229 |
| 15 Jul 2022 | CNY | 4.84 | 4.92 | 4.66 | 4.72 | 4.72 | -0.09 (-1.87%) | 57,057,754 |
| 14 Jul 2022 | CNY | 4.6 | 4.98 | 4.54 | 4.81 | 4.81 | +0.28 (+6.18%) | 81,629,679 |
| 13 Jul 2022 | CNY | 4.37 | 4.62 | 4.37 | 4.53 | 4.53 | +0.14 (+3.19%) | 59,821,893 |
