| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.85 | 6.38 | 5.75 | 6.02 | 6.02 | +0.06 (+1.01%) | 152,357,142 |
| 19 Aug 2022 | CNY | 5.5 | 5.96 | 5.45 | 5.96 | 5.96 | +0.54 (+9.96%) | 70,904,546 |
| 18 Aug 2022 | CNY | 5.49 | 5.5 | 5.35 | 5.42 | 5.42 | -0.09 (-1.63%) | 22,017,717 |
| 17 Aug 2022 | CNY | 5.44 | 5.52 | 5.37 | 5.51 | 5.51 | +0.12 (+2.23%) | 28,262,936 |
| 16 Aug 2022 | CNY | 5.42 | 5.45 | 5.36 | 5.39 | 5.39 | -0.05 (-0.92%) | 17,738,900 |
| 15 Aug 2022 | CNY | 5.51 | 5.54 | 5.4 | 5.44 | 5.44 | -0.08 (-1.45%) | 22,518,218 |
| 12 Aug 2022 | CNY | 5.4 | 5.55 | 5.35 | 5.52 | 5.52 | +0.17 (+3.18%) | 48,149,698 |
| 11 Aug 2022 | CNY | 5.22 | 5.37 | 5.2 | 5.35 | 5.35 | +0.16 (+3.08%) | 27,553,316 |
| 10 Aug 2022 | CNY | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | -0.04 (-0.76%) | 13,589,650 |
| 9 Aug 2022 | CNY | 5.3 | 5.33 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 17,957,296 |
| 8 Aug 2022 | CNY | 5.33 | 5.35 | 5.23 | 5.31 | 5.31 | -0.02 (-0.38%) | 19,379,396 |
| 5 Aug 2022 | CNY | 5.18 | 5.49 | 5.16 | 5.33 | 5.33 | +0.18 (+3.50%) | 35,507,217 |
| 4 Aug 2022 | CNY | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 16,477,410 |
| 3 Aug 2022 | CNY | 5.16 | 5.27 | 5.04 | 5.05 | 5.05 | -0.11 (-2.13%) | 25,304,300 |
| 2 Aug 2022 | CNY | 5.46 | 5.47 | 5.12 | 5.16 | 5.16 | -0.34 (-6.18%) | 35,495,568 |
| 1 Aug 2022 | CNY | 5.52 | 5.58 | 5.37 | 5.5 | 5.5 | +0.02 (+0.36%) | 33,584,769 |
| 29 Jul 2022 | CNY | 5.39 | 5.78 | 5.33 | 5.48 | 5.48 | +0.12 (+2.24%) | 57,167,810 |
| 28 Jul 2022 | CNY | 5.36 | 5.43 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 14,375,400 |
| 27 Jul 2022 | CNY | 5.31 | 5.45 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 20,080,402 |
| 26 Jul 2022 | CNY | 5.38 | 5.38 | 5.25 | 5.34 | 5.34 | +0.06 (+1.14%) | 14,871,156 |
| 25 Jul 2022 | CNY | 5.33 | 5.39 | 5.22 | 5.28 | 5.28 | -0.08 (-1.49%) | 16,489,012 |
| 22 Jul 2022 | CNY | 5.43 | 5.48 | 5.33 | 5.36 | 5.36 | -0.11 (-2.01%) | 22,803,181 |
| 21 Jul 2022 | CNY | 5.33 | 5.57 | 5.31 | 5.47 | 5.47 | +0.14 (+2.63%) | 46,264,967 |
| 20 Jul 2022 | CNY | 5.32 | 5.34 | 5.26 | 5.33 | 5.33 | +0.06 (+1.14%) | 18,064,585 |
| 19 Jul 2022 | CNY | 5.2 | 5.28 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 20,230,701 |
| 18 Jul 2022 | CNY | 5.08 | 5.2 | 5.06 | 5.18 | 5.18 | +0.1 (+1.97%) | 15,594,174 |
| 15 Jul 2022 | CNY | 5.16 | 5.17 | 5.05 | 5.08 | 5.08 | -0.11 (-2.12%) | 15,643,252 |
| 14 Jul 2022 | CNY | 5.15 | 5.28 | 5.15 | 5.19 | 5.19 | 0.0 (0.0%) | 12,246,346 |
| 13 Jul 2022 | CNY | 5.09 | 5.25 | 5.08 | 5.19 | 5.19 | +0.08 (+1.57%) | 15,584,607 |
| 12 Jul 2022 | CNY | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | -0.11 (-2.11%) | 15,677,100 |
