| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 5.11 | 5.11 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 9,417,100 |
| 17 Aug 2022 | CNY | 5.03 | 5.16 | 5.02 | 5.08 | 5.08 | +0.07 (+1.40%) | 17,374,390 |
| 16 Aug 2022 | CNY | 4.98 | 5.05 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 8,969,571 |
| 15 Aug 2022 | CNY | 5 | 5.01 | 4.93 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,117,584 |
| 12 Aug 2022 | CNY | 4.99 | 5.07 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 8,930,508 |
| 11 Aug 2022 | CNY | 4.94 | 5.03 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 11,610,135 |
| 10 Aug 2022 | CNY | 5 | 5 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 9,216,800 |
| 9 Aug 2022 | CNY | 4.89 | 5.03 | 4.88 | 5 | 5 | +0.13 (+2.67%) | 16,716,534 |
| 8 Aug 2022 | CNY | 4.8 | 4.91 | 4.76 | 4.87 | 4.87 | +0.1 (+2.10%) | 13,035,890 |
| 5 Aug 2022 | CNY | 4.77 | 4.8 | 4.69 | 4.77 | 4.77 | +0.02 (+0.42%) | 8,032,025 |
| 4 Aug 2022 | CNY | 4.78 | 4.82 | 4.63 | 4.75 | 4.75 | -0.02 (-0.42%) | 13,507,591 |
| 3 Aug 2022 | CNY | 4.83 | 4.96 | 4.73 | 4.77 | 4.77 | -0.11 (-2.25%) | 15,855,773 |
| 2 Aug 2022 | CNY | 5.08 | 5.1 | 4.82 | 4.88 | 4.88 | -0.22 (-4.31%) | 22,927,268 |
| 1 Aug 2022 | CNY | 4.98 | 5.18 | 4.87 | 5.1 | 5.1 | +0.11 (+2.20%) | 22,336,881 |
| 29 Jul 2022 | CNY | 5 | 5.09 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 11,891,529 |
| 28 Jul 2022 | CNY | 5.07 | 5.07 | 4.97 | 5.02 | 5.02 | -0.03 (-0.59%) | 15,410,506 |
| 27 Jul 2022 | CNY | 5 | 5.11 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 18,512,747 |
| 26 Jul 2022 | CNY | 4.91 | 5.04 | 4.83 | 5 | 5 | +0.05 (+1.01%) | 14,756,670 |
| 25 Jul 2022 | CNY | 4.93 | 5.16 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 22,903,686 |
| 22 Jul 2022 | CNY | 4.82 | 5.13 | 4.82 | 4.95 | 4.95 | +0.13 (+2.70%) | 24,929,559 |
| 21 Jul 2022 | CNY | 4.91 | 4.92 | 4.82 | 4.82 | 4.82 | -0.07 (-1.43%) | 7,133,547 |
| 20 Jul 2022 | CNY | 4.89 | 4.92 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 8,979,212 |
| 19 Jul 2022 | CNY | 4.88 | 4.94 | 4.84 | 4.89 | 4.89 | +0.06 (+1.24%) | 10,793,562 |
| 18 Jul 2022 | CNY | 4.6 | 4.89 | 4.58 | 4.83 | 4.83 | +0.21 (+4.55%) | 15,546,313 |
| 15 Jul 2022 | CNY | 4.75 | 4.82 | 4.57 | 4.62 | 4.62 | -0.21 (-4.35%) | 16,669,388 |
| 14 Jul 2022 | CNY | 4.93 | 4.96 | 4.82 | 4.83 | 4.83 | +0.01 (+0.21%) | 8,336,400 |
| 13 Jul 2022 | CNY | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | +0.05 (+1.05%) | 4,061,629 |
| 12 Jul 2022 | CNY | 4.83 | 4.85 | 4.73 | 4.77 | 4.77 | -0.07 (-1.45%) | 6,434,200 |
| 11 Jul 2022 | CNY | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,088,073 |
| 8 Jul 2022 | CNY | 4.86 | 4.95 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 7,547,566 |
