| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 4.85 | 4.9 | 4.81 | 4.87 | 4.87 | -0.03 (-0.61%) | 13,672,245 |
| 12 Aug 2022 | CNY | 4.83 | 4.98 | 4.8 | 4.9 | 4.9 | +0.06 (+1.24%) | 27,061,436 |
| 11 Aug 2022 | CNY | 4.76 | 4.9 | 4.73 | 4.84 | 4.84 | +0.1 (+2.11%) | 19,607,365 |
| 10 Aug 2022 | CNY | 4.75 | 4.78 | 4.68 | 4.74 | 4.74 | -0.01 (-0.21%) | 11,495,768 |
| 9 Aug 2022 | CNY | 4.83 | 4.83 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 12,723,683 |
| 8 Aug 2022 | CNY | 4.71 | 4.81 | 4.66 | 4.8 | 4.8 | +0.1 (+2.13%) | 18,312,164 |
| 5 Aug 2022 | CNY | 4.69 | 4.71 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 13,400,811 |
| 4 Aug 2022 | CNY | 4.59 | 4.67 | 4.55 | 4.66 | 4.66 | +0.11 (+2.42%) | 14,676,236 |
| 3 Aug 2022 | CNY | 4.56 | 4.74 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 22,476,858 |
| 2 Aug 2022 | CNY | 4.75 | 4.78 | 4.46 | 4.54 | 4.54 | -0.29 (-6.00%) | 27,349,100 |
| 1 Aug 2022 | CNY | 4.78 | 4.88 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 17,595,574 |
| 29 Jul 2022 | CNY | 4.81 | 4.95 | 4.78 | 4.81 | 4.81 | +0.02 (+0.42%) | 23,453,313 |
| 28 Jul 2022 | CNY | 4.8 | 4.86 | 4.78 | 4.79 | 4.79 | -0.02 (-0.42%) | 18,799,698 |
| 27 Jul 2022 | CNY | 4.85 | 4.87 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 24,530,848 |
| 26 Jul 2022 | CNY | 4.67 | 5.05 | 4.65 | 4.88 | 4.88 | +0.2 (+4.27%) | 41,668,853 |
| 25 Jul 2022 | CNY | 4.71 | 4.77 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 12,435,849 |
| 22 Jul 2022 | CNY | 4.7 | 4.73 | 4.65 | 4.71 | 4.71 | 0.0 (0.0%) | 12,873,278 |
| 21 Jul 2022 | CNY | 4.69 | 4.8 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 20,216,383 |
| 20 Jul 2022 | CNY | 4.62 | 4.69 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 19,175,595 |
| 19 Jul 2022 | CNY | 4.49 | 4.64 | 4.49 | 4.63 | 4.63 | +0.12 (+2.66%) | 19,124,151 |
| 18 Jul 2022 | CNY | 4.42 | 4.55 | 4.37 | 4.51 | 4.51 | +0.15 (+3.44%) | 15,414,025 |
| 15 Jul 2022 | CNY | 4.56 | 4.57 | 4.36 | 4.36 | 4.36 | -0.23 (-5.01%) | 22,660,974 |
| 14 Jul 2022 | CNY | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 9,784,628 |
| 13 Jul 2022 | CNY | 4.53 | 4.68 | 4.51 | 4.65 | 4.65 | +0.13 (+2.88%) | 18,383,404 |
| 12 Jul 2022 | CNY | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 9,760,097 |
| 11 Jul 2022 | CNY | 4.66 | 4.66 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 12,552,961 |
| 8 Jul 2022 | CNY | 4.59 | 4.68 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 16,373,074 |
| 7 Jul 2022 | CNY | 4.57 | 4.62 | 4.52 | 4.61 | 4.61 | +0.06 (+1.32%) | 13,466,842 |
| 6 Jul 2022 | CNY | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 10,938,378 |
| 5 Jul 2022 | CNY | 4.62 | 4.65 | 4.51 | 4.57 | 4.57 | -0.04 (-0.87%) | 17,073,462 |
