| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 5.67 | 5.69 | 5.58 | 5.66 | 5.66 | -0.01 (-0.18%) | 19,811,360 |
| 16 Aug 2022 | CNY | 5.57 | 5.71 | 5.54 | 5.67 | 5.67 | +0.11 (+1.98%) | 27,970,271 |
| 15 Aug 2022 | CNY | 5.6 | 5.63 | 5.54 | 5.56 | 5.56 | -0.02 (-0.36%) | 19,117,200 |
| 12 Aug 2022 | CNY | 5.65 | 5.72 | 5.57 | 5.58 | 5.58 | -0.1 (-1.76%) | 27,839,913 |
| 11 Aug 2022 | CNY | 5.64 | 5.78 | 5.63 | 5.68 | 5.68 | +0.04 (+0.71%) | 37,606,820 |
| 10 Aug 2022 | CNY | 5.54 | 5.69 | 5.49 | 5.64 | 5.64 | +0.07 (+1.26%) | 38,815,220 |
| 9 Aug 2022 | CNY | 5.55 | 5.59 | 5.46 | 5.57 | 5.57 | 0.0 (0.0%) | 26,444,780 |
| 8 Aug 2022 | CNY | 5.58 | 5.62 | 5.47 | 5.57 | 5.57 | -0.04 (-0.71%) | 39,680,020 |
| 5 Aug 2022 | CNY | 5.36 | 5.63 | 5.34 | 5.61 | 5.61 | +0.23 (+4.28%) | 61,226,465 |
| 4 Aug 2022 | CNY | 5.24 | 5.38 | 5.21 | 5.38 | 5.38 | +0.2 (+3.86%) | 33,601,351 |
| 3 Aug 2022 | CNY | 5.1 | 5.31 | 5.09 | 5.18 | 5.18 | +0.11 (+2.17%) | 34,871,867 |
| 2 Aug 2022 | CNY | 5.26 | 5.27 | 4.99 | 5.07 | 5.07 | -0.25 (-4.70%) | 30,391,312 |
| 1 Aug 2022 | CNY | 5.25 | 5.33 | 5.2 | 5.32 | 5.32 | +0.06 (+1.14%) | 15,310,800 |
| 29 Jul 2022 | CNY | 5.38 | 5.38 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 20,899,200 |
| 28 Jul 2022 | CNY | 5.24 | 5.42 | 5.23 | 5.35 | 5.35 | +0.15 (+2.88%) | 31,372,680 |
| 27 Jul 2022 | CNY | 5.19 | 5.23 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 12,767,460 |
| 26 Jul 2022 | CNY | 5.2 | 5.22 | 5.12 | 5.2 | 5.2 | +0.01 (+0.19%) | 14,387,620 |
| 25 Jul 2022 | CNY | 5.3 | 5.35 | 5.16 | 5.19 | 5.19 | -0.11 (-2.08%) | 15,333,500 |
| 22 Jul 2022 | CNY | 5.35 | 5.42 | 5.25 | 5.3 | 5.3 | -0.04 (-0.75%) | 18,936,420 |
| 21 Jul 2022 | CNY | 5.28 | 5.44 | 5.24 | 5.34 | 5.34 | +0.06 (+1.14%) | 32,806,038 |
| 20 Jul 2022 | CNY | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | +0.05 (+0.96%) | 17,256,720 |
| 19 Jul 2022 | CNY | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | +0.07 (+1.36%) | 21,704,220 |
| 18 Jul 2022 | CNY | 4.95 | 5.25 | 4.95 | 5.16 | 5.16 | +0.24 (+4.88%) | 25,167,014 |
| 15 Jul 2022 | CNY | 5.03 | 5.05 | 4.92 | 4.92 | 4.92 | -0.13 (-2.57%) | 17,723,140 |
| 14 Jul 2022 | CNY | 5.05 | 5.09 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 13,140,445 |
| 13 Jul 2022 | CNY | 5.03 | 5.08 | 4.99 | 5.08 | 5.08 | +0.07 (+1.40%) | 13,478,607 |
| 12 Jul 2022 | CNY | 5.12 | 5.14 | 5 | 5.01 | 5.01 | -0.11 (-2.15%) | 15,981,373 |
| 11 Jul 2022 | CNY | 5.23 | 5.24 | 5.08 | 5.12 | 5.12 | -0.13 (-2.48%) | 18,889,140 |
| 8 Jul 2022 | CNY | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 19,344,512 |
| 7 Jul 2022 | CNY | 5.22 | 5.28 | 5.19 | 5.24 | 5.24 | +0.01 (+0.19%) | 16,586,544 |
