| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | CNY | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 37,376,948 |
| 22 Jul 2022 | CNY | 4.85 | 4.92 | 4.76 | 4.84 | 4.84 | -0.02 (-0.41%) | 41,769,456 |
| 21 Jul 2022 | CNY | 4.88 | 4.92 | 4.83 | 4.86 | 4.86 | -0.05 (-1.02%) | 43,113,934 |
| 20 Jul 2022 | CNY | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 41,382,117 |
| 19 Jul 2022 | CNY | 5 | 5.04 | 4.87 | 4.93 | 4.93 | -0.11 (-2.18%) | 76,265,651 |
| 18 Jul 2022 | CNY | 4.83 | 5.05 | 4.83 | 5.04 | 5.04 | +0.17 (+3.49%) | 90,444,993 |
| 15 Jul 2022 | CNY | 4.81 | 5.05 | 4.78 | 4.87 | 4.87 | +0.03 (+0.62%) | 83,914,720 |
| 14 Jul 2022 | CNY | 4.77 | 4.93 | 4.73 | 4.84 | 4.84 | +0.02 (+0.41%) | 62,856,156 |
| 13 Jul 2022 | CNY | 4.66 | 4.83 | 4.65 | 4.82 | 4.82 | +0.18 (+3.88%) | 58,201,632 |
| 12 Jul 2022 | CNY | 4.66 | 4.71 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 32,364,171 |
| 11 Jul 2022 | CNY | 4.72 | 4.72 | 4.61 | 4.68 | 4.68 | -0.05 (-1.06%) | 41,746,293 |
| 8 Jul 2022 | CNY | 4.83 | 4.85 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 42,457,324 |
| 7 Jul 2022 | CNY | 4.81 | 4.84 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 46,557,001 |
| 6 Jul 2022 | CNY | 4.98 | 4.98 | 4.72 | 4.76 | 4.76 | -0.28 (-5.56%) | 97,084,127 |
| 5 Jul 2022 | CNY | 4.98 | 5.09 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 66,721,692 |
| 4 Jul 2022 | CNY | 4.93 | 5 | 4.85 | 5 | 5 | +0.06 (+1.21%) | 51,876,570 |
| 1 Jul 2022 | CNY | 5.01 | 5.02 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 59,553,121 |
| 30 Jun 2022 | CNY | 5 | 5.05 | 4.94 | 5 | 5 | 0.0 (0.0%) | 76,410,426 |
| 29 Jun 2022 | CNY | 5.19 | 5.23 | 5 | 5 | 5 | -0.25 (-4.76%) | 107,673,502 |
| 28 Jun 2022 | CNY | 5.1 | 5.35 | 5.05 | 5.25 | 5.25 | +0.15 (+2.94%) | 130,348,740 |
| 27 Jun 2022 | CNY | 5.01 | 5.17 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 73,171,232 |
| 24 Jun 2022 | CNY | 4.95 | 5.09 | 4.92 | 5.01 | 5.01 | +0.03 (+0.60%) | 63,706,628 |
| 23 Jun 2022 | CNY | 4.93 | 5.03 | 4.81 | 4.98 | 4.98 | -0.01 (-0.20%) | 88,996,323 |
| 22 Jun 2022 | CNY | 5.19 | 5.21 | 4.98 | 4.99 | 4.99 | -0.26 (-4.95%) | 110,054,853 |
| 21 Jun 2022 | CNY | 5.45 | 5.46 | 5.19 | 5.25 | 5.25 | -0.24 (-4.37%) | 135,074,720 |
| 20 Jun 2022 | CNY | 5.36 | 5.6 | 5.26 | 5.49 | 5.49 | +0.2 (+3.78%) | 151,944,745 |
| 17 Jun 2022 | CNY | 5.18 | 5.4 | 5.14 | 5.29 | 5.29 | +0.08 (+1.54%) | 109,706,389 |
| 16 Jun 2022 | CNY | 5.18 | 5.31 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 76,015,109 |
| 15 Jun 2022 | CNY | 5.3 | 5.37 | 5.17 | 5.18 | 5.18 | -0.14 (-2.63%) | 95,266,433 |
| 14 Jun 2022 | CNY | 5.32 | 5.36 | 5.09 | 5.32 | 5.32 | -0.08 (-1.48%) | 112,348,912 |
