| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.21 | 5.1 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 6,731,980 |
| 12 Aug 2022 | CNY | 5.23 | 5.15 | 5.23 | 5.18 | 5.18 | +0.01 (+0.19%) | 5,243,060 |
| 11 Aug 2022 | CNY | 5.24 | 5.16 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 9,276,980 |
| 10 Aug 2022 | CNY | 5.18 | 5.08 | 5.17 | 5.17 | 5.17 | +0.06 (+1.17%) | 6,457,030 |
| 9 Aug 2022 | CNY | 5.17 | 5.04 | 5.09 | 5.11 | 5.11 | +0.02 (+0.39%) | 7,263,700 |
| 8 Aug 2022 | CNY | 5.12 | 4.95 | 5 | 5.09 | 5.09 | +0.09 (+1.80%) | 8,547,460 |
| 5 Aug 2022 | CNY | 5.01 | 4.88 | 4.92 | 5 | 5 | +0.09 (+1.83%) | 6,910,040 |
| 4 Aug 2022 | CNY | 4.92 | 4.8 | 4.84 | 4.91 | 4.91 | +0.09 (+1.87%) | 7,218,170 |
| 3 Aug 2022 | CNY | 5 | 4.78 | 4.92 | 4.82 | 4.82 | -0.11 (-2.23%) | 11,804,000 |
| 2 Aug 2022 | CNY | 5.09 | 4.83 | 5.08 | 4.93 | 4.93 | -0.17 (-3.33%) | 14,160,370 |
| 1 Aug 2022 | CNY | 5.15 | 5.02 | 5.1 | 5.1 | 5.1 | +0.05 (+0.99%) | 10,084,670 |
| 29 Jul 2022 | CNY | 5.17 | 5.03 | 5.14 | 5.05 | 5.05 | -0.06 (-1.17%) | 9,504,990 |
| 28 Jul 2022 | CNY | 5.13 | 5.01 | 5.1 | 5.11 | 5.11 | +0.11 (+2.20%) | 15,409,680 |
| 27 Jul 2022 | CNY | 5.01 | 4.94 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 5,713,630 |
| 26 Jul 2022 | CNY | 4.98 | 4.88 | 4.98 | 4.97 | 4.97 | +0.02 (+0.40%) | 6,297,540 |
| 25 Jul 2022 | CNY | 5.03 | 4.89 | 4.98 | 4.95 | 4.95 | -0.05 (-1%) | 7,036,420 |
| 22 Jul 2022 | CNY | 5.12 | 4.95 | 5.03 | 5 | 5 | -0.05 (-0.99%) | 9,007,750 |
| 21 Jul 2022 | CNY | 5.12 | 4.95 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 12,412,940 |
| 20 Jul 2022 | CNY | 4.99 | 4.88 | 4.93 | 4.98 | 4.98 | +0.06 (+1.22%) | 7,488,550 |
| 19 Jul 2022 | CNY | 4.93 | 4.76 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 8,981,980 |
| 18 Jul 2022 | CNY | 4.87 | 4.78 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 9,479,400 |
| 15 Jul 2022 | CNY | 4.92 | 4.73 | 4.92 | 4.8 | 4.8 | -0.12 (-2.44%) | 11,050,000 |
| 14 Jul 2022 | CNY | 4.92 | 4.83 | 4.89 | 4.92 | 4.92 | +0.02 (+0.41%) | 8,599,200 |
| 13 Jul 2022 | CNY | 4.94 | 4.81 | 4.81 | 4.9 | 4.9 | +0.06 (+1.24%) | 11,538,690 |
| 12 Jul 2022 | CNY | 4.97 | 4.75 | 4.76 | 4.84 | 4.84 | +0.07 (+1.47%) | 20,350,250 |
| 11 Jul 2022 | CNY | 4.89 | 4.7 | 4.85 | 4.77 | 4.77 | +0.06 (+1.27%) | 18,650,880 |
| 8 Jul 2022 | CNY | 4.77 | 4.68 | 4.69 | 4.71 | 4.71 | +0.01 (+0.21%) | 5,584,820 |
| 7 Jul 2022 | CNY | 4.78 | 4.69 | 4.72 | 4.7 | 4.7 | -0.05 (-1.05%) | 7,819,610 |
| 6 Jul 2022 | CNY | 4.82 | 4.68 | 4.8 | 4.75 | 4.75 | -0.08 (-1.66%) | 11,774,680 |
| 5 Jul 2022 | CNY | 4.9 | 4.75 | 4.85 | 4.83 | 4.83 | -0.02 (-0.41%) | 11,769,540 |
