| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 5.37 | 5.37 | 5.29 | 5.34 | 5.34 | -0.03 (-0.56%) | 17,450,356 |
| 17 Aug 2022 | CNY | 5.35 | 5.38 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 17,852,930 |
| 16 Aug 2022 | CNY | 5.34 | 5.39 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 19,019,897 |
| 15 Aug 2022 | CNY | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 20,706,788 |
| 12 Aug 2022 | CNY | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 25,187,721 |
| 11 Aug 2022 | CNY | 5.39 | 5.43 | 5.36 | 5.41 | 5.41 | +0.06 (+1.12%) | 25,013,112 |
| 10 Aug 2022 | CNY | 5.39 | 5.43 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 21,559,658 |
| 9 Aug 2022 | CNY | 5.49 | 5.49 | 5.31 | 5.42 | 5.42 | 0.0 (0.0%) | 29,334,468 |
| 8 Aug 2022 | CNY | 5.39 | 5.43 | 5.31 | 5.42 | 5.42 | +0.01 (+0.18%) | 31,517,298 |
| 5 Aug 2022 | CNY | 5.14 | 5.42 | 5.11 | 5.41 | 5.41 | +0.3 (+5.87%) | 49,780,663 |
| 4 Aug 2022 | CNY | 5.07 | 5.13 | 5.03 | 5.11 | 5.11 | +0.08 (+1.59%) | 19,811,517 |
| 3 Aug 2022 | CNY | 5.03 | 5.17 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 32,497,763 |
| 2 Aug 2022 | CNY | 5.27 | 5.27 | 4.98 | 5.02 | 5.02 | -0.28 (-5.28%) | 49,409,708 |
| 1 Aug 2022 | CNY | 5.29 | 5.34 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 18,915,500 |
| 29 Jul 2022 | CNY | 5.35 | 5.36 | 5.28 | 5.28 | 5.28 | -0.05 (-0.94%) | 19,348,960 |
| 28 Jul 2022 | CNY | 5.35 | 5.4 | 5.32 | 5.33 | 5.33 | 0.0 (0.0%) | 25,187,078 |
| 27 Jul 2022 | CNY | 5.26 | 5.41 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 22,058,671 |
| 26 Jul 2022 | CNY | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | +0.06 (+1.15%) | 17,112,964 |
| 25 Jul 2022 | CNY | 5.24 | 5.29 | 5.17 | 5.2 | 5.2 | -0.07 (-1.33%) | 21,511,047 |
| 22 Jul 2022 | CNY | 5.36 | 5.41 | 5.2 | 5.27 | 5.27 | -0.11 (-2.04%) | 27,227,779 |
| 21 Jul 2022 | CNY | 5.35 | 5.5 | 5.32 | 5.38 | 5.38 | +0.03 (+0.56%) | 34,840,935 |
| 20 Jul 2022 | CNY | 5.36 | 5.38 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 26,599,606 |
| 19 Jul 2022 | CNY | 5.24 | 5.34 | 5.18 | 5.33 | 5.33 | +0.11 (+2.11%) | 30,753,833 |
| 18 Jul 2022 | CNY | 5.07 | 5.23 | 5.05 | 5.22 | 5.22 | +0.17 (+3.37%) | 24,159,906 |
| 15 Jul 2022 | CNY | 5.14 | 5.15 | 5.04 | 5.05 | 5.05 | -0.12 (-2.32%) | 20,042,809 |
| 14 Jul 2022 | CNY | 5.12 | 5.18 | 5.07 | 5.17 | 5.17 | +0.04 (+0.78%) | 20,192,228 |
| 13 Jul 2022 | CNY | 5.04 | 5.16 | 5.04 | 5.13 | 5.13 | +0.09 (+1.79%) | 24,776,201 |
| 12 Jul 2022 | CNY | 5.15 | 5.16 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 18,779,063 |
| 11 Jul 2022 | CNY | 5.21 | 5.23 | 5.1 | 5.13 | 5.13 | -0.11 (-2.10%) | 22,003,408 |
| 8 Jul 2022 | CNY | 5.19 | 5.33 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 25,328,166 |
