| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 6,986,800 |
| 22 Aug 2022 | CNY | 5.3 | 5.37 | 5.27 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,894,328 |
| 19 Aug 2022 | CNY | 5.37 | 5.45 | 5.32 | 5.32 | 5.32 | -0.07 (-1.30%) | 11,868,900 |
| 18 Aug 2022 | CNY | 5.41 | 5.44 | 5.35 | 5.39 | 5.39 | -0.04 (-0.74%) | 7,844,295 |
| 17 Aug 2022 | CNY | 5.52 | 5.53 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 8,226,369 |
| 16 Aug 2022 | CNY | 5.42 | 5.49 | 5.4 | 5.48 | 5.48 | +0.07 (+1.29%) | 10,024,900 |
| 15 Aug 2022 | CNY | 5.45 | 5.45 | 5.35 | 5.41 | 5.41 | -0.04 (-0.73%) | 9,870,520 |
| 12 Aug 2022 | CNY | 5.44 | 5.49 | 5.38 | 5.45 | 5.45 | +0.04 (+0.74%) | 11,133,420 |
| 11 Aug 2022 | CNY | 5.31 | 5.46 | 5.31 | 5.41 | 5.41 | +0.07 (+1.31%) | 12,699,202 |
| 10 Aug 2022 | CNY | 5.35 | 5.39 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 9,169,500 |
| 9 Aug 2022 | CNY | 5.45 | 5.51 | 5.34 | 5.39 | 5.39 | -0.03 (-0.55%) | 12,633,500 |
| 8 Aug 2022 | CNY | 5.29 | 5.55 | 5.28 | 5.42 | 5.42 | +0.17 (+3.24%) | 20,541,269 |
| 5 Aug 2022 | CNY | 5.29 | 5.32 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 10,208,000 |
| 4 Aug 2022 | CNY | 5.18 | 5.31 | 5.1 | 5.24 | 5.24 | +0.1 (+1.95%) | 11,237,700 |
| 3 Aug 2022 | CNY | 5.22 | 5.37 | 5.12 | 5.14 | 5.14 | -0.02 (-0.39%) | 14,475,933 |
| 2 Aug 2022 | CNY | 5.44 | 5.49 | 5.1 | 5.16 | 5.16 | -0.33 (-6.01%) | 19,994,800 |
| 1 Aug 2022 | CNY | 5.41 | 5.59 | 5.36 | 5.49 | 5.49 | +0.07 (+1.29%) | 17,540,240 |
| 29 Jul 2022 | CNY | 5.51 | 5.52 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 10,137,700 |
| 28 Jul 2022 | CNY | 5.5 | 5.53 | 5.46 | 5.48 | 5.48 | 0.0 (0.0%) | 13,394,583 |
| 27 Jul 2022 | CNY | 5.45 | 5.52 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 11,477,219 |
| 26 Jul 2022 | CNY | 5.44 | 5.49 | 5.31 | 5.48 | 5.48 | -0.01 (-0.18%) | 13,318,220 |
| 25 Jul 2022 | CNY | 5.44 | 5.59 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 17,954,683 |
| 22 Jul 2022 | CNY | 5.42 | 5.53 | 5.38 | 5.43 | 5.43 | +0.04 (+0.74%) | 16,708,073 |
| 21 Jul 2022 | CNY | 5.37 | 5.45 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 15,139,200 |
| 20 Jul 2022 | CNY | 5.38 | 5.38 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 12,437,100 |
| 19 Jul 2022 | CNY | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | +0.08 (+1.52%) | 15,841,816 |
| 18 Jul 2022 | CNY | 5.09 | 5.28 | 5.08 | 5.26 | 5.26 | +0.21 (+4.16%) | 18,522,889 |
| 15 Jul 2022 | CNY | 5.2 | 5.21 | 5.04 | 5.05 | 5.05 | -0.15 (-2.88%) | 13,070,517 |
| 14 Jul 2022 | CNY | 5.21 | 5.25 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,782,700 |
| 13 Jul 2022 | CNY | 5.09 | 5.22 | 5.04 | 5.22 | 5.22 | +0.13 (+2.55%) | 12,374,300 |
