| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.4 | 5.4 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 5,997,107 |
| 22 Aug 2022 | CNY | 5.39 | 5.42 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,940,670 |
| 19 Aug 2022 | CNY | 5.43 | 5.48 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,996,364 |
| 18 Aug 2022 | CNY | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | -0.07 (-1.27%) | 6,728,590 |
| 17 Aug 2022 | CNY | 5.57 | 5.57 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 5,501,870 |
| 16 Aug 2022 | CNY | 5.54 | 5.6 | 5.48 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,209,569 |
| 15 Aug 2022 | CNY | 5.53 | 5.61 | 5.47 | 5.5 | 5.5 | -0.05 (-0.90%) | 9,961,526 |
| 12 Aug 2022 | CNY | 5.69 | 5.75 | 5.5 | 5.55 | 5.55 | +0.14 (+2.59%) | 17,773,323 |
| 11 Aug 2022 | CNY | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | +0.09 (+1.69%) | 6,386,821 |
| 10 Aug 2022 | CNY | 5.35 | 5.35 | 5.27 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,223,636 |
| 9 Aug 2022 | CNY | 5.34 | 5.36 | 5.25 | 5.36 | 5.36 | 0.0 (0.0%) | 8,095,940 |
| 8 Aug 2022 | CNY | 5.34 | 5.39 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,764,543 |
| 5 Aug 2022 | CNY | 5.26 | 5.37 | 5.23 | 5.35 | 5.35 | +0.1 (+1.90%) | 5,263,967 |
| 4 Aug 2022 | CNY | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 4,759,938 |
| 3 Aug 2022 | CNY | 5.23 | 5.31 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 7,824,866 |
| 2 Aug 2022 | CNY | 5.47 | 5.47 | 5.19 | 5.21 | 5.21 | -0.3 (-5.44%) | 17,773,411 |
| 1 Aug 2022 | CNY | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,642,165 |
| 29 Jul 2022 | CNY | 5.57 | 5.6 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,881,111 |
| 28 Jul 2022 | CNY | 5.54 | 5.6 | 5.53 | 5.57 | 5.57 | +0.04 (+0.72%) | 4,012,114 |
| 27 Jul 2022 | CNY | 5.55 | 5.56 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,979,201 |
| 26 Jul 2022 | CNY | 5.53 | 5.56 | 5.47 | 5.56 | 5.56 | +0.05 (+0.91%) | 3,599,816 |
| 25 Jul 2022 | CNY | 5.56 | 5.6 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 4,299,358 |
| 22 Jul 2022 | CNY | 5.56 | 5.6 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 4,344,698 |
| 21 Jul 2022 | CNY | 5.6 | 5.62 | 5.56 | 5.56 | 5.56 | -0.04 (-0.71%) | 3,245,000 |
| 20 Jul 2022 | CNY | 5.58 | 5.61 | 5.57 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,387,637 |
| 19 Jul 2022 | CNY | 5.5 | 5.58 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 5,866,094 |
| 18 Jul 2022 | CNY | 5.41 | 5.55 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 7,848,769 |
| 15 Jul 2022 | CNY | 5.43 | 5.6 | 5.43 | 5.46 | 5.46 | -0.41 (-6.98%) | 14,159,426 |
| 14 Jul 2022 | CNY | 5.98 | 5.99 | 5.84 | 5.87 | 5.87 | -0.07 (-1.18%) | 7,744,710 |
| 13 Jul 2022 | CNY | 5.85 | 5.97 | 5.83 | 5.94 | 5.94 | +0.1 (+1.71%) | 11,491,694 |
