| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 5.39 | 5.23 | 5.3 | 5.27 | 5.27 | -0.07 (-1.31%) | 7,818,300 |
| 11 Aug 2022 | CNY | 5.39 | 5.28 | 5.32 | 5.34 | 5.34 | +0.04 (+0.75%) | 6,491,500 |
| 10 Aug 2022 | CNY | 5.37 | 5.2 | 5.23 | 5.3 | 5.3 | +0.05 (+0.95%) | 7,074,700 |
| 9 Aug 2022 | CNY | 5.32 | 5.21 | 5.3 | 5.25 | 5.25 | 0.0 (0.0%) | 12,707,100 |
| 8 Aug 2022 | CNY | 5.25 | 4.97 | 5.02 | 5.25 | 5.25 | +0.25 (+5%) | 13,799,200 |
| 5 Aug 2022 | CNY | 5.15 | 4.92 | 5.06 | 5 | 5 | -0.06 (-1.19%) | 8,062,000 |
| 4 Aug 2022 | CNY | 5.07 | 4.88 | 5.03 | 5.06 | 5.06 | +0.19 (+3.90%) | 8,279,800 |
| 3 Aug 2022 | CNY | 5.05 | 4.84 | 4.86 | 4.87 | 4.87 | +0.02 (+0.41%) | 10,691,500 |
| 2 Aug 2022 | CNY | 5.22 | 4.85 | 5.09 | 4.85 | 4.85 | -0.26 (-5.09%) | 21,400,720 |
| 1 Aug 2022 | CNY | 5.3 | 5.1 | 5.26 | 5.11 | 5.11 | -0.2 (-3.77%) | 12,090,900 |
| 29 Jul 2022 | CNY | 5.38 | 5.25 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 8,058,040 |
| 28 Jul 2022 | CNY | 5.48 | 5.3 | 5.4 | 5.33 | 5.33 | -0.07 (-1.30%) | 11,960,100 |
| 27 Jul 2022 | CNY | 5.43 | 5.15 | 5.21 | 5.4 | 5.4 | +0.15 (+2.86%) | 16,666,310 |
| 26 Jul 2022 | CNY | 5.58 | 5.18 | 5.39 | 5.25 | 5.25 | -0.15 (-2.78%) | 25,635,500 |
| 25 Jul 2022 | CNY | 5.42 | 5.05 | 5.05 | 5.4 | 5.4 | +0.23 (+4.45%) | 18,124,000 |
| 22 Jul 2022 | CNY | 5.22 | 4.92 | 4.95 | 5.17 | 5.17 | +0.19 (+3.82%) | 22,239,600 |
| 21 Jul 2022 | CNY | 4.98 | 4.72 | 4.77 | 4.98 | 4.98 | +0.24 (+5.06%) | 20,867,700 |
| 20 Jul 2022 | CNY | 4.8 | 4.72 | 4.75 | 4.74 | 4.74 | -0.03 (-0.63%) | 6,033,600 |
| 19 Jul 2022 | CNY | 4.87 | 4.65 | 4.77 | 4.77 | 4.77 | +0.01 (+0.21%) | 12,230,100 |
| 18 Jul 2022 | CNY | 4.87 | 4.7 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 12,007,700 |
| 15 Jul 2022 | CNY | 4.94 | 4.67 | 4.81 | 4.7 | 4.7 | -0.2 (-4.08%) | 14,960,500 |
| 14 Jul 2022 | CNY | 4.96 | 4.74 | 4.79 | 4.9 | 4.9 | +0.16 (+3.38%) | 22,279,500 |
| 13 Jul 2022 | CNY | 4.74 | 4.4 | 4.5 | 4.74 | 4.74 | +0.23 (+5.10%) | 18,049,700 |
| 12 Jul 2022 | CNY | 4.79 | 4.45 | 4.61 | 4.51 | 4.51 | -0.1 (-2.17%) | 29,104,700 |
| 11 Jul 2022 | CNY | 4.61 | 4.3 | 4.4 | 4.61 | 4.61 | +0.22 (+5.01%) | 23,947,800 |
| 8 Jul 2022 | CNY | 4.46 | 4.2 | 4.46 | 4.39 | 4.39 | +0.14 (+3.29%) | 35,732,890 |
| 7 Jul 2022 | CNY | 4.25 | 4.15 | 4.17 | 4.25 | 4.25 | +0.2 (+4.94%) | 11,185,170 |
| 6 Jul 2022 | CNY | 4.05 | 3.87 | 3.92 | 4.05 | 4.05 | +0.19 (+4.92%) | 12,828,330 |
| 5 Jul 2022 | CNY | 4 | 3.82 | 3.91 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,660,600 |
| 4 Jul 2022 | CNY | 3.97 | 3.79 | 3.8 | 3.91 | 3.91 | +0.12 (+3.17%) | 10,643,700 |
