| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 5.67 | 5.98 | 5.67 | 5.82 | 5.82 | +0.18 (+3.19%) | 19,299,419 |
| 15 Aug 2022 | CNY | 5.68 | 5.72 | 5.59 | 5.64 | 5.64 | -0.06 (-1.05%) | 7,368,597 |
| 12 Aug 2022 | CNY | 5.64 | 5.74 | 5.6 | 5.7 | 5.7 | +0.03 (+0.53%) | 10,203,700 |
| 11 Aug 2022 | CNY | 5.45 | 5.8 | 5.42 | 5.67 | 5.67 | +0.23 (+4.23%) | 21,367,565 |
| 10 Aug 2022 | CNY | 5.26 | 5.53 | 5.22 | 5.44 | 5.44 | +0.19 (+3.62%) | 13,253,500 |
| 9 Aug 2022 | CNY | 5.22 | 5.34 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 6,578,401 |
| 8 Aug 2022 | CNY | 5.22 | 5.29 | 5.13 | 5.27 | 5.27 | +0.01 (+0.19%) | 7,011,100 |
| 5 Aug 2022 | CNY | 5.28 | 5.3 | 5.13 | 5.26 | 5.26 | 0.0 (0.0%) | 9,500,104 |
| 4 Aug 2022 | CNY | 5.26 | 5.32 | 5.14 | 5.26 | 5.26 | +0.01 (+0.19%) | 10,643,300 |
| 3 Aug 2022 | CNY | 5.24 | 5.55 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 12,702,200 |
| 2 Aug 2022 | CNY | 5.55 | 5.56 | 5.18 | 5.24 | 5.24 | -0.37 (-6.60%) | 14,207,600 |
| 1 Aug 2022 | CNY | 5.67 | 5.68 | 5.52 | 5.61 | 5.61 | -0.05 (-0.88%) | 8,235,700 |
| 29 Jul 2022 | CNY | 5.6 | 5.85 | 5.59 | 5.66 | 5.66 | +0.05 (+0.89%) | 13,377,381 |
| 28 Jul 2022 | CNY | 5.63 | 5.7 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 8,794,300 |
| 27 Jul 2022 | CNY | 5.68 | 5.72 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 8,927,593 |
| 26 Jul 2022 | CNY | 5.7 | 5.73 | 5.54 | 5.71 | 5.71 | -0.02 (-0.35%) | 10,622,820 |
| 25 Jul 2022 | CNY | 5.74 | 5.86 | 5.64 | 5.73 | 5.73 | -0.03 (-0.52%) | 14,763,501 |
| 22 Jul 2022 | CNY | 5.77 | 5.83 | 5.65 | 5.76 | 5.76 | +0.03 (+0.52%) | 14,763,700 |
| 21 Jul 2022 | CNY | 5.63 | 5.93 | 5.59 | 5.73 | 5.73 | +0.06 (+1.06%) | 20,153,400 |
| 20 Jul 2022 | CNY | 5.6 | 5.7 | 5.52 | 5.67 | 5.67 | +0.09 (+1.61%) | 14,014,201 |
| 19 Jul 2022 | CNY | 5.68 | 5.74 | 5.49 | 5.58 | 5.58 | -0.07 (-1.24%) | 15,539,801 |
| 18 Jul 2022 | CNY | 5.33 | 5.84 | 5.33 | 5.65 | 5.65 | +0.34 (+6.40%) | 22,266,001 |
| 15 Jul 2022 | CNY | 5.58 | 5.6 | 5.27 | 5.31 | 5.31 | -0.33 (-5.85%) | 16,727,253 |
| 14 Jul 2022 | CNY | 5.53 | 5.67 | 5.34 | 5.64 | 5.64 | -0.12 (-2.08%) | 20,875,422 |
| 13 Jul 2022 | CNY | 5.57 | 5.77 | 5.53 | 5.76 | 5.76 | +0.23 (+4.16%) | 19,472,569 |
| 12 Jul 2022 | CNY | 5.56 | 5.69 | 5.49 | 5.53 | 5.53 | -0.06 (-1.07%) | 14,247,021 |
| 11 Jul 2022 | CNY | 5.55 | 5.69 | 5.43 | 5.59 | 5.59 | +0.06 (+1.08%) | 16,124,100 |
| 8 Jul 2022 | CNY | 5.46 | 5.73 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 18,125,123 |
| 7 Jul 2022 | CNY | 5.19 | 5.49 | 5.17 | 5.43 | 5.43 | +0.23 (+4.42%) | 17,876,238 |
| 6 Jul 2022 | CNY | 5.25 | 5.3 | 5.16 | 5.2 | 5.2 | -0.1 (-1.89%) | 8,352,336 |
