| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.41 | 5.5 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 10,105,787 |
| 22 Aug 2022 | CNY | 5.31 | 5.42 | 5.28 | 5.4 | 5.4 | +0.08 (+1.50%) | 10,732,888 |
| 19 Aug 2022 | CNY | 5.4 | 5.41 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 9,273,331 |
| 18 Aug 2022 | CNY | 5.49 | 5.51 | 5.36 | 5.39 | 5.39 | -0.08 (-1.46%) | 12,406,197 |
| 17 Aug 2022 | CNY | 5.43 | 5.63 | 5.4 | 5.47 | 5.47 | +0.08 (+1.48%) | 19,458,494 |
| 16 Aug 2022 | CNY | 5.36 | 5.4 | 5.28 | 5.39 | 5.39 | +0.07 (+1.32%) | 13,832,895 |
| 15 Aug 2022 | CNY | 5.36 | 5.37 | 5.24 | 5.32 | 5.32 | -0.04 (-0.75%) | 14,908,638 |
| 12 Aug 2022 | CNY | 5.45 | 5.51 | 5.35 | 5.36 | 5.36 | -0.11 (-2.01%) | 15,223,107 |
| 11 Aug 2022 | CNY | 5.4 | 5.51 | 5.36 | 5.47 | 5.47 | +0.12 (+2.24%) | 23,218,634 |
| 10 Aug 2022 | CNY | 5.1 | 5.53 | 5.09 | 5.35 | 5.35 | +0.26 (+5.11%) | 29,859,829 |
| 9 Aug 2022 | CNY | 5.09 | 5.13 | 5.02 | 5.09 | 5.09 | 0.0 (0.0%) | 11,569,516 |
| 8 Aug 2022 | CNY | 5.09 | 5.15 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 8,144,779 |
| 5 Aug 2022 | CNY | 5.06 | 5.14 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 9,713,853 |
| 4 Aug 2022 | CNY | 5.04 | 5.11 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 9,527,476 |
| 3 Aug 2022 | CNY | 5.03 | 5.16 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 13,259,178 |
| 2 Aug 2022 | CNY | 5.18 | 5.21 | 4.94 | 5.06 | 5.06 | -0.17 (-3.25%) | 16,887,913 |
| 1 Aug 2022 | CNY | 5.19 | 5.25 | 5.11 | 5.23 | 5.23 | +0.04 (+0.77%) | 10,849,461 |
| 29 Jul 2022 | CNY | 5.23 | 5.32 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 13,886,018 |
| 28 Jul 2022 | CNY | 5.28 | 5.42 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 16,092,894 |
| 27 Jul 2022 | CNY | 5.25 | 5.37 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 10,760,373 |
| 26 Jul 2022 | CNY | 5.26 | 5.3 | 5.21 | 5.27 | 5.27 | 0.0 (0.0%) | 11,706,500 |
| 25 Jul 2022 | CNY | 5.37 | 5.41 | 5.24 | 5.27 | 5.27 | -0.11 (-2.04%) | 13,925,297 |
| 22 Jul 2022 | CNY | 5.32 | 5.46 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 16,240,230 |
| 21 Jul 2022 | CNY | 5.41 | 5.46 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 15,339,542 |
| 20 Jul 2022 | CNY | 5.55 | 5.59 | 5.39 | 5.41 | 5.41 | -0.13 (-2.35%) | 22,657,591 |
| 19 Jul 2022 | CNY | 5.35 | 5.74 | 5.34 | 5.54 | 5.54 | +0.25 (+4.73%) | 39,988,628 |
| 18 Jul 2022 | CNY | 5.16 | 5.35 | 5.15 | 5.29 | 5.29 | +0.18 (+3.52%) | 24,120,262 |
| 15 Jul 2022 | CNY | 5.23 | 5.26 | 5.06 | 5.11 | 5.11 | -0.16 (-3.04%) | 21,291,298 |
| 14 Jul 2022 | CNY | 5.22 | 5.29 | 5.15 | 5.27 | 5.27 | +0.07 (+1.35%) | 16,783,064 |
| 13 Jul 2022 | CNY | 5.18 | 5.24 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 12,669,158 |
