| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.55 | 5.61 | 5.42 | 5.48 | 5.48 | -0.05 (-0.90%) | 5,991,123 |
| 22 Aug 2022 | CNY | 5.46 | 5.55 | 5.38 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,266,750 |
| 19 Aug 2022 | CNY | 5.68 | 5.8 | 5.46 | 5.5 | 5.5 | -0.18 (-3.17%) | 7,674,302 |
| 18 Aug 2022 | CNY | 5.63 | 5.8 | 5.54 | 5.68 | 5.68 | +0.07 (+1.25%) | 7,452,400 |
| 17 Aug 2022 | CNY | 5.64 | 5.68 | 5.5 | 5.61 | 5.61 | -0.05 (-0.88%) | 6,429,900 |
| 16 Aug 2022 | CNY | 5.65 | 5.82 | 5.57 | 5.66 | 5.66 | +0.06 (+1.07%) | 7,226,212 |
| 15 Aug 2022 | CNY | 5.73 | 5.73 | 5.56 | 5.6 | 5.6 | -0.13 (-2.27%) | 8,253,500 |
| 12 Aug 2022 | CNY | 5.9 | 5.9 | 5.68 | 5.73 | 5.73 | -0.15 (-2.55%) | 8,371,524 |
| 11 Aug 2022 | CNY | 5.93 | 6.02 | 5.81 | 5.88 | 5.88 | -0.07 (-1.18%) | 8,464,517 |
| 10 Aug 2022 | CNY | 5.81 | 5.97 | 5.81 | 5.95 | 5.95 | +0.08 (+1.36%) | 5,148,375 |
| 9 Aug 2022 | CNY | 5.92 | 5.98 | 5.77 | 5.87 | 5.87 | -0.09 (-1.51%) | 9,024,572 |
| 8 Aug 2022 | CNY | 5.71 | 5.99 | 5.71 | 5.96 | 5.96 | +0.25 (+4.38%) | 10,528,118 |
| 5 Aug 2022 | CNY | 5.62 | 5.8 | 5.62 | 5.71 | 5.71 | +0.05 (+0.88%) | 5,886,054 |
| 4 Aug 2022 | CNY | 5.52 | 5.73 | 5.52 | 5.66 | 5.66 | +0.14 (+2.54%) | 7,500,196 |
| 3 Aug 2022 | CNY | 5.55 | 5.84 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 10,673,772 |
| 2 Aug 2022 | CNY | 5.86 | 5.88 | 5.46 | 5.52 | 5.52 | -0.33 (-5.64%) | 12,271,635 |
| 1 Aug 2022 | CNY | 5.98 | 6 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 8,980,900 |
| 29 Jul 2022 | CNY | 6.01 | 6.15 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 11,340,555 |
| 28 Jul 2022 | CNY | 6.24 | 6.29 | 5.91 | 5.99 | 5.99 | -0.16 (-2.60%) | 19,036,968 |
| 27 Jul 2022 | CNY | 5.71 | 6.37 | 5.65 | 6.15 | 6.15 | +0.44 (+7.71%) | 25,558,828 |
| 26 Jul 2022 | CNY | 5.39 | 5.72 | 5.39 | 5.71 | 5.71 | +0.27 (+4.96%) | 11,322,810 |
| 25 Jul 2022 | CNY | 5.61 | 5.73 | 5.4 | 5.44 | 5.44 | -0.17 (-3.03%) | 11,735,400 |
| 22 Jul 2022 | CNY | 5.38 | 5.82 | 5.37 | 5.61 | 5.61 | +0.29 (+5.45%) | 21,831,471 |
| 21 Jul 2022 | CNY | 5.4 | 5.51 | 5.25 | 5.32 | 5.32 | -0.16 (-2.92%) | 14,587,642 |
| 20 Jul 2022 | CNY | 5.45 | 5.57 | 5.37 | 5.48 | 5.48 | +0.04 (+0.74%) | 8,009,428 |
| 19 Jul 2022 | CNY | 5.62 | 5.62 | 5.37 | 5.44 | 5.44 | -0.09 (-1.63%) | 10,051,032 |
| 18 Jul 2022 | CNY | 5.69 | 5.69 | 5.37 | 5.53 | 5.53 | -0.05 (-0.90%) | 16,136,154 |
| 15 Jul 2022 | CNY | 6.01 | 6.02 | 5.54 | 5.58 | 5.58 | -0.37 (-6.22%) | 18,741,524 |
| 14 Jul 2022 | CNY | 5.43 | 6.1 | 5.37 | 5.95 | 5.95 | +0.52 (+9.58%) | 22,091,129 |
| 13 Jul 2022 | CNY | 5.3 | 5.55 | 5.24 | 5.43 | 5.43 | +0.14 (+2.65%) | 14,980,859 |
