| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.65 | 5.72 | 5.64 | 5.72 | 5.72 | +0.06 (+1.06%) | 1,249,000 |
| 22 Aug 2022 | CNY | 5.7 | 5.71 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 1,357,743 |
| 19 Aug 2022 | CNY | 5.73 | 5.77 | 5.67 | 5.67 | 5.67 | -0.05 (-0.87%) | 1,300,477 |
| 18 Aug 2022 | CNY | 5.72 | 5.74 | 5.67 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,150,670 |
| 17 Aug 2022 | CNY | 5.75 | 5.77 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,286,520 |
| 16 Aug 2022 | CNY | 5.75 | 5.77 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,455,305 |
| 15 Aug 2022 | CNY | 5.76 | 5.8 | 5.67 | 5.75 | 5.75 | 0.0 (0.0%) | 2,117,020 |
| 12 Aug 2022 | CNY | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | +0.02 (+0.35%) | 2,808,919 |
| 11 Aug 2022 | CNY | 5.64 | 5.78 | 5.64 | 5.73 | 5.73 | +0.09 (+1.60%) | 3,700,390 |
| 10 Aug 2022 | CNY | 5.6 | 5.74 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 2,256,210 |
| 9 Aug 2022 | CNY | 5.66 | 5.71 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 1,312,700 |
| 8 Aug 2022 | CNY | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 1,636,825 |
| 5 Aug 2022 | CNY | 5.5 | 5.69 | 5.46 | 5.67 | 5.67 | +0.19 (+3.47%) | 6,301,488 |
| 4 Aug 2022 | CNY | 5.5 | 5.55 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 2,735,836 |
| 3 Aug 2022 | CNY | 5.54 | 5.63 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 1,642,850 |
| 2 Aug 2022 | CNY | 5.67 | 5.68 | 5.45 | 5.51 | 5.51 | -0.19 (-3.33%) | 3,589,788 |
| 1 Aug 2022 | CNY | 5.71 | 5.76 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 1,380,434 |
| 29 Jul 2022 | CNY | 5.75 | 5.81 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 1,792,481 |
| 28 Jul 2022 | CNY | 5.79 | 5.83 | 5.75 | 5.75 | 5.75 | -0.03 (-0.52%) | 2,605,369 |
| 27 Jul 2022 | CNY | 5.74 | 5.88 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 3,693,650 |
| 26 Jul 2022 | CNY | 5.73 | 5.74 | 5.67 | 5.74 | 5.74 | +0.04 (+0.70%) | 968,330 |
| 25 Jul 2022 | CNY | 5.69 | 5.79 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 1,199,340 |
| 22 Jul 2022 | CNY | 5.75 | 5.82 | 5.69 | 5.74 | 5.74 | -0.03 (-0.52%) | 4,105,260 |
| 21 Jul 2022 | CNY | 5.69 | 5.8 | 5.66 | 5.77 | 5.77 | +0.06 (+1.05%) | 2,911,690 |
| 20 Jul 2022 | CNY | 5.67 | 5.72 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 1,757,182 |
| 19 Jul 2022 | CNY | 5.64 | 5.68 | 5.61 | 5.67 | 5.67 | +0.04 (+0.71%) | 1,902,080 |
| 18 Jul 2022 | CNY | 5.44 | 5.65 | 5.44 | 5.63 | 5.63 | +0.19 (+3.49%) | 2,055,640 |
| 15 Jul 2022 | CNY | 5.56 | 5.57 | 5.44 | 5.44 | 5.44 | -0.12 (-2.16%) | 1,471,630 |
| 14 Jul 2022 | CNY | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 922,068 |
| 13 Jul 2022 | CNY | 5.57 | 5.64 | 5.56 | 5.61 | 5.61 | +0.06 (+1.08%) | 1,022,891 |
