| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.5 | 5.59 | 5.44 | 5.53 | 5.53 | +0.01 (+0.18%) | 41,448,180 |
| 19 Aug 2022 | CNY | 5.85 | 5.9 | 5.5 | 5.52 | 5.52 | -0.29 (-4.99%) | 80,110,634 |
| 18 Aug 2022 | CNY | 5.96 | 5.99 | 5.69 | 5.81 | 5.81 | -0.28 (-4.60%) | 82,624,198 |
| 17 Aug 2022 | CNY | 6.16 | 6.27 | 6 | 6.09 | 6.09 | -0.04 (-0.65%) | 68,860,791 |
| 16 Aug 2022 | CNY | 5.85 | 6.17 | 5.85 | 6.13 | 6.13 | +0.23 (+3.90%) | 95,901,075 |
| 15 Aug 2022 | CNY | 5.89 | 6.06 | 5.75 | 5.9 | 5.9 | +0.11 (+1.90%) | 96,888,535 |
| 12 Aug 2022 | CNY | 6.06 | 6.4 | 5.76 | 5.79 | 5.79 | -0.22 (-3.66%) | 183,925,519 |
| 11 Aug 2022 | CNY | 5.58 | 6.01 | 5.36 | 6.01 | 6.01 | +0.55 (+10.07%) | 165,605,319 |
| 10 Aug 2022 | CNY | 5.28 | 5.51 | 5.2 | 5.46 | 5.46 | +0.12 (+2.25%) | 86,665,809 |
| 9 Aug 2022 | CNY | 5.33 | 5.52 | 5.25 | 5.34 | 5.34 | +0.01 (+0.19%) | 64,366,929 |
| 8 Aug 2022 | CNY | 5.13 | 5.44 | 5.07 | 5.33 | 5.33 | +0.16 (+3.09%) | 82,959,546 |
| 5 Aug 2022 | CNY | 5.1 | 5.45 | 5.04 | 5.17 | 5.17 | +0.09 (+1.77%) | 91,125,073 |
| 4 Aug 2022 | CNY | 5.12 | 5.21 | 4.95 | 5.08 | 5.08 | +0.01 (+0.20%) | 99,398,467 |
| 3 Aug 2022 | CNY | 4.77 | 5.24 | 4.77 | 5.07 | 5.07 | +0.31 (+6.51%) | 133,537,960 |
| 2 Aug 2022 | CNY | 5 | 5.02 | 4.64 | 4.76 | 4.76 | -0.29 (-5.74%) | 51,995,443 |
| 1 Aug 2022 | CNY | 5.16 | 5.16 | 4.98 | 5.05 | 5.05 | -0.06 (-1.17%) | 41,786,990 |
| 29 Jul 2022 | CNY | 5.1 | 5.21 | 5.03 | 5.11 | 5.11 | +0.03 (+0.59%) | 51,621,890 |
| 28 Jul 2022 | CNY | 5 | 5.18 | 4.94 | 5.08 | 5.08 | +0.18 (+3.67%) | 60,220,840 |
| 27 Jul 2022 | CNY | 4.91 | 4.96 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 28,756,440 |
| 26 Jul 2022 | CNY | 4.89 | 4.94 | 4.81 | 4.94 | 4.94 | +0.05 (+1.02%) | 30,891,642 |
| 25 Jul 2022 | CNY | 5.04 | 5.08 | 4.85 | 4.89 | 4.89 | -0.15 (-2.98%) | 45,973,463 |
| 22 Jul 2022 | CNY | 5.18 | 5.23 | 4.94 | 5.04 | 5.04 | -0.13 (-2.51%) | 69,497,150 |
| 21 Jul 2022 | CNY | 5.08 | 5.53 | 5.05 | 5.17 | 5.17 | +0.07 (+1.37%) | 86,441,631 |
| 20 Jul 2022 | CNY | 5.08 | 5.22 | 5.03 | 5.1 | 5.1 | +0.08 (+1.59%) | 60,539,320 |
| 19 Jul 2022 | CNY | 5.17 | 5.18 | 4.99 | 5.02 | 5.02 | -0.11 (-2.14%) | 73,616,953 |
| 18 Jul 2022 | CNY | 4.85 | 5.4 | 4.84 | 5.13 | 5.13 | +0.22 (+4.48%) | 114,168,573 |
| 15 Jul 2022 | CNY | 4.7 | 5.09 | 4.63 | 4.91 | 4.91 | +0.23 (+4.91%) | 95,438,176 |
| 14 Jul 2022 | CNY | 4.68 | 4.85 | 4.62 | 4.68 | 4.68 | +0.05 (+1.08%) | 41,780,580 |
| 13 Jul 2022 | CNY | 4.7 | 4.7 | 4.6 | 4.63 | 4.63 | -0.12 (-2.53%) | 43,179,232 |
| 12 Jul 2022 | CNY | 4.69 | 4.85 | 4.64 | 4.75 | 4.75 | +0.06 (+1.28%) | 54,938,120 |
