| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.15 | 5.27 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 26,006,631 |
| 12 Aug 2022 | CNY | 5.11 | 5.3 | 5.08 | 5.2 | 5.2 | +0.08 (+1.56%) | 35,623,412 |
| 11 Aug 2022 | CNY | 4.94 | 5.15 | 4.94 | 5.12 | 5.12 | +0.16 (+3.23%) | 37,688,328 |
| 10 Aug 2022 | CNY | 5.03 | 5.03 | 4.92 | 4.96 | 4.96 | -0.09 (-1.78%) | 23,058,751 |
| 9 Aug 2022 | CNY | 4.97 | 5.06 | 4.92 | 5.05 | 5.05 | +0.09 (+1.81%) | 28,872,551 |
| 8 Aug 2022 | CNY | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 20,563,923 |
| 5 Aug 2022 | CNY | 4.9 | 4.99 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 22,980,077 |
| 4 Aug 2022 | CNY | 4.94 | 4.98 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 34,076,963 |
| 3 Aug 2022 | CNY | 4.97 | 5.1 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 28,061,504 |
| 2 Aug 2022 | CNY | 5.1 | 5.1 | 4.91 | 4.98 | 4.98 | -0.17 (-3.30%) | 42,941,246 |
| 1 Aug 2022 | CNY | 5.25 | 5.26 | 5.11 | 5.15 | 5.15 | -0.14 (-2.65%) | 32,035,012 |
| 29 Jul 2022 | CNY | 5.33 | 5.35 | 5.23 | 5.29 | 5.29 | -0.04 (-0.75%) | 26,094,697 |
| 28 Jul 2022 | CNY | 5.39 | 5.4 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 20,073,474 |
| 27 Jul 2022 | CNY | 5.43 | 5.43 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 18,086,077 |
| 26 Jul 2022 | CNY | 5.27 | 5.45 | 5.27 | 5.44 | 5.44 | +0.15 (+2.84%) | 30,275,109 |
| 25 Jul 2022 | CNY | 5.41 | 5.42 | 5.27 | 5.29 | 5.29 | -0.12 (-2.22%) | 28,472,304 |
| 22 Jul 2022 | CNY | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | +0.03 (+0.56%) | 27,445,932 |
| 21 Jul 2022 | CNY | 5.4 | 5.44 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 32,423,512 |
| 20 Jul 2022 | CNY | 5.34 | 5.41 | 5.34 | 5.37 | 5.37 | +0.01 (+0.19%) | 24,064,263 |
| 19 Jul 2022 | CNY | 5.33 | 5.43 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 27,819,114 |
| 18 Jul 2022 | CNY | 5.26 | 5.35 | 5.26 | 5.34 | 5.34 | +0.08 (+1.52%) | 32,796,960 |
| 15 Jul 2022 | CNY | 5.37 | 5.4 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 43,353,987 |
| 14 Jul 2022 | CNY | 5.39 | 5.47 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 34,810,271 |
| 13 Jul 2022 | CNY | 5.4 | 5.43 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 34,675,610 |
| 12 Jul 2022 | CNY | 5.52 | 5.53 | 5.38 | 5.39 | 5.39 | -0.15 (-2.71%) | 39,517,891 |
| 11 Jul 2022 | CNY | 5.48 | 5.6 | 5.44 | 5.54 | 5.54 | +0.02 (+0.36%) | 38,505,646 |
| 8 Jul 2022 | CNY | 5.63 | 5.66 | 5.51 | 5.52 | 5.52 | -0.09 (-1.60%) | 46,659,384 |
| 7 Jul 2022 | CNY | 5.53 | 5.7 | 5.53 | 5.61 | 5.61 | 0.0 (0.0%) | 53,422,938 |
| 6 Jul 2022 | CNY | 5.86 | 5.86 | 5.56 | 5.61 | 5.61 | -0.26 (-4.43%) | 80,117,386 |
| 5 Jul 2022 | CNY | 5.76 | 5.97 | 5.69 | 5.87 | 5.87 | +0.16 (+2.80%) | 99,663,964 |
