| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 5.7 | 5.52 | 5.55 | 5.62 | 5.62 | +0.07 (+1.26%) | 12,898,560 |
| 11 Aug 2022 | CNY | 5.56 | 5.44 | 5.44 | 5.55 | 5.55 | +0.11 (+2.02%) | 10,562,910 |
| 10 Aug 2022 | CNY | 5.48 | 5.39 | 5.43 | 5.44 | 5.44 | +0.01 (+0.18%) | 6,733,910 |
| 9 Aug 2022 | CNY | 5.45 | 5.4 | 5.44 | 5.43 | 5.43 | -0.01 (-0.18%) | 5,192,530 |
| 8 Aug 2022 | CNY | 5.45 | 5.37 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 5,770,810 |
| 5 Aug 2022 | CNY | 5.46 | 5.34 | 5.41 | 5.42 | 5.42 | +0.03 (+0.56%) | 7,101,900 |
| 4 Aug 2022 | CNY | 5.41 | 5.3 | 5.33 | 5.39 | 5.39 | +0.08 (+1.51%) | 6,835,050 |
| 3 Aug 2022 | CNY | 5.49 | 5.3 | 5.34 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,827,100 |
| 2 Aug 2022 | CNY | 5.57 | 5.3 | 5.57 | 5.35 | 5.35 | -0.27 (-4.80%) | 16,498,780 |
| 1 Aug 2022 | CNY | 5.7 | 5.6 | 5.66 | 5.62 | 5.62 | -0.08 (-1.40%) | 11,501,940 |
| 29 Jul 2022 | CNY | 5.89 | 5.69 | 5.78 | 5.7 | 5.7 | -0.1 (-1.72%) | 15,162,600 |
| 28 Jul 2022 | CNY | 5.85 | 5.73 | 5.77 | 5.8 | 5.8 | +0.05 (+0.87%) | 17,040,140 |
| 27 Jul 2022 | CNY | 5.78 | 5.69 | 5.75 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,817,880 |
| 26 Jul 2022 | CNY | 5.8 | 5.64 | 5.66 | 5.78 | 5.78 | +0.07 (+1.23%) | 16,858,040 |
| 25 Jul 2022 | CNY | 5.84 | 5.56 | 5.56 | 5.71 | 5.71 | +0.12 (+2.15%) | 18,087,760 |
| 22 Jul 2022 | CNY | 5.61 | 5.54 | 5.56 | 5.59 | 5.59 | +0.03 (+0.54%) | 7,869,510 |
| 21 Jul 2022 | CNY | 5.68 | 5.55 | 5.67 | 5.56 | 5.56 | -0.11 (-1.94%) | 9,811,400 |
| 20 Jul 2022 | CNY | 5.71 | 5.62 | 5.69 | 5.67 | 5.67 | 0.0 (0.0%) | 11,101,560 |
| 19 Jul 2022 | CNY | 5.76 | 5.63 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 12,724,020 |
| 18 Jul 2022 | CNY | 5.74 | 5.51 | 5.52 | 5.68 | 5.68 | +0.2 (+3.65%) | 17,009,650 |
| 15 Jul 2022 | CNY | 5.63 | 5.48 | 5.62 | 5.48 | 5.48 | -0.16 (-2.84%) | 14,104,440 |
| 14 Jul 2022 | CNY | 5.69 | 5.56 | 5.58 | 5.64 | 5.64 | +0.09 (+1.62%) | 14,507,040 |
| 13 Jul 2022 | CNY | 5.61 | 5.52 | 5.55 | 5.55 | 5.55 | +0.04 (+0.73%) | 10,965,800 |
| 12 Jul 2022 | CNY | 5.66 | 5.5 | 5.65 | 5.51 | 5.51 | -0.17 (-2.99%) | 15,885,420 |
| 11 Jul 2022 | CNY | 5.72 | 5.56 | 5.61 | 5.68 | 5.68 | +0.05 (+0.89%) | 16,795,710 |
| 8 Jul 2022 | CNY | 5.81 | 5.62 | 5.78 | 5.63 | 5.63 | -0.24 (-4.09%) | 31,011,400 |
| 7 Jul 2022 | CNY | 5.99 | 5.59 | 5.68 | 5.87 | 5.87 | +0.07 (+1.21%) | 47,026,340 |
| 6 Jul 2022 | CNY | 6.16 | 5.75 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 80,033,100 |
| 5 Jul 2022 | CNY | 5.75 | 5.24 | 5.24 | 5.75 | 5.75 | +0.52 (+9.94%) | 41,303,320 |
| 4 Jul 2022 | CNY | 5.24 | 5.18 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,421,230 |
