| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 4.85 | 5.23 | 4.84 | 5.09 | 5.09 | +0.19 (+3.88%) | 29,153,310 |
| 12 Aug 2022 | CNY | 5 | 5.01 | 4.88 | 4.9 | 4.9 | -0.15 (-2.97%) | 25,914,318 |
| 11 Aug 2022 | CNY | 5.1 | 5.16 | 4.99 | 5.05 | 5.05 | -0.08 (-1.56%) | 35,897,600 |
| 10 Aug 2022 | CNY | 5 | 5.5 | 4.93 | 5.13 | 5.13 | +0.13 (+2.60%) | 54,585,250 |
| 9 Aug 2022 | CNY | 4.98 | 5.04 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 16,568,364 |
| 8 Aug 2022 | CNY | 4.98 | 5.04 | 4.88 | 4.99 | 4.99 | -0.05 (-0.99%) | 18,718,155 |
| 5 Aug 2022 | CNY | 4.87 | 5.1 | 4.75 | 5.04 | 5.04 | +0.09 (+1.82%) | 31,449,989 |
| 4 Aug 2022 | CNY | 4.85 | 5.04 | 4.76 | 4.95 | 4.95 | +0.17 (+3.56%) | 18,863,388 |
| 3 Aug 2022 | CNY | 4.87 | 4.96 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 17,124,430 |
| 2 Aug 2022 | CNY | 4.95 | 5.1 | 4.77 | 4.84 | 4.84 | -0.21 (-4.16%) | 24,795,238 |
| 1 Aug 2022 | CNY | 4.81 | 5.12 | 4.77 | 5.05 | 5.05 | +0.22 (+4.55%) | 29,773,670 |
| 29 Jul 2022 | CNY | 4.73 | 5.09 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 16,178,696 |
| 28 Jul 2022 | CNY | 4.85 | 4.86 | 4.73 | 4.75 | 4.75 | -0.05 (-1.04%) | 6,726,670 |
| 27 Jul 2022 | CNY | 4.62 | 4.81 | 4.6 | 4.8 | 4.8 | +0.16 (+3.45%) | 9,210,380 |
| 26 Jul 2022 | CNY | 4.6 | 4.64 | 4.5 | 4.64 | 4.64 | +0.04 (+0.87%) | 6,594,195 |
| 25 Jul 2022 | CNY | 4.78 | 4.78 | 4.58 | 4.6 | 4.6 | -0.16 (-3.36%) | 8,175,610 |
| 22 Jul 2022 | CNY | 4.75 | 4.8 | 4.68 | 4.76 | 4.76 | +0.03 (+0.63%) | 6,747,530 |
| 21 Jul 2022 | CNY | 4.85 | 4.88 | 4.7 | 4.73 | 4.73 | -0.11 (-2.27%) | 9,893,500 |
| 20 Jul 2022 | CNY | 4.77 | 4.88 | 4.71 | 4.84 | 4.84 | +0.07 (+1.47%) | 11,863,470 |
| 19 Jul 2022 | CNY | 4.81 | 4.83 | 4.7 | 4.77 | 4.77 | -0.05 (-1.04%) | 9,202,400 |
| 18 Jul 2022 | CNY | 4.63 | 4.86 | 4.57 | 4.82 | 4.82 | +0.26 (+5.70%) | 17,957,595 |
| 15 Jul 2022 | CNY | 4.57 | 4.64 | 4.55 | 4.56 | 4.56 | -0.05 (-1.08%) | 7,570,500 |
| 14 Jul 2022 | CNY | 4.58 | 4.71 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 10,014,735 |
| 13 Jul 2022 | CNY | 4.4 | 4.64 | 4.38 | 4.61 | 4.61 | +0.17 (+3.83%) | 8,171,529 |
| 12 Jul 2022 | CNY | 4.52 | 4.6 | 4.41 | 4.44 | 4.44 | -0.14 (-3.06%) | 4,939,635 |
| 11 Jul 2022 | CNY | 4.5 | 4.66 | 4.45 | 4.58 | 4.58 | +0.05 (+1.10%) | 8,650,346 |
| 8 Jul 2022 | CNY | 4.57 | 4.6 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 4,787,000 |
| 7 Jul 2022 | CNY | 4.38 | 4.58 | 4.38 | 4.54 | 4.54 | +0.15 (+3.42%) | 5,999,810 |
| 6 Jul 2022 | CNY | 4.48 | 4.51 | 4.32 | 4.39 | 4.39 | -0.1 (-2.23%) | 9,482,598 |
| 5 Jul 2022 | CNY | 4.48 | 4.55 | 4.42 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,750,704 |
