| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,920,089 |
| 22 Aug 2022 | CNY | 5 | 5.01 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 6,771,660 |
| 19 Aug 2022 | CNY | 5.05 | 5.07 | 4.99 | 4.99 | 4.99 | -0.04 (-0.80%) | 6,906,261 |
| 18 Aug 2022 | CNY | 5.08 | 5.11 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 10,190,000 |
| 17 Aug 2022 | CNY | 5.11 | 5.14 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,284,861 |
| 16 Aug 2022 | CNY | 4.99 | 5.12 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 16,521,283 |
| 15 Aug 2022 | CNY | 4.96 | 4.99 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 8,521,660 |
| 12 Aug 2022 | CNY | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 7,571,614 |
| 11 Aug 2022 | CNY | 4.87 | 4.97 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 8,045,583 |
| 10 Aug 2022 | CNY | 4.87 | 4.87 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 5,617,562 |
| 9 Aug 2022 | CNY | 4.84 | 4.9 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 6,815,676 |
| 8 Aug 2022 | CNY | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | +0.06 (+1.26%) | 6,114,475 |
| 5 Aug 2022 | CNY | 4.75 | 4.8 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 6,471,300 |
| 4 Aug 2022 | CNY | 4.7 | 4.78 | 4.67 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,840,400 |
| 3 Aug 2022 | CNY | 4.69 | 4.8 | 4.64 | 4.68 | 4.68 | -0.01 (-0.21%) | 9,282,000 |
| 2 Aug 2022 | CNY | 4.94 | 4.94 | 4.63 | 4.69 | 4.69 | -0.28 (-5.63%) | 18,056,239 |
| 1 Aug 2022 | CNY | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 8,100,100 |
| 29 Jul 2022 | CNY | 5.06 | 5.07 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 8,900,482 |
| 28 Jul 2022 | CNY | 5.09 | 5.1 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 8,794,265 |
| 27 Jul 2022 | CNY | 5.07 | 5.12 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 6,965,707 |
| 26 Jul 2022 | CNY | 5.04 | 5.09 | 4.97 | 5.08 | 5.08 | +0.07 (+1.40%) | 7,761,764 |
| 25 Jul 2022 | CNY | 5.08 | 5.14 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 9,018,176 |
| 22 Jul 2022 | CNY | 5.11 | 5.14 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 10,275,059 |
| 21 Jul 2022 | CNY | 5.07 | 5.12 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 12,004,700 |
| 20 Jul 2022 | CNY | 5.1 | 5.12 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 10,027,890 |
| 19 Jul 2022 | CNY | 5.03 | 5.1 | 5.01 | 5.07 | 5.07 | +0.05 (+1.00%) | 10,735,250 |
| 18 Jul 2022 | CNY | 4.92 | 5.03 | 4.92 | 5.02 | 5.02 | +0.11 (+2.24%) | 10,226,077 |
| 15 Jul 2022 | CNY | 5.08 | 5.08 | 4.9 | 4.91 | 4.91 | -0.22 (-4.29%) | 19,406,739 |
| 14 Jul 2022 | CNY | 5.23 | 5.27 | 5.1 | 5.13 | 5.13 | -0.15 (-2.84%) | 17,942,100 |
| 13 Jul 2022 | CNY | 5.09 | 5.35 | 5.09 | 5.28 | 5.28 | +0.21 (+4.14%) | 29,123,649 |
