| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.38 | 5.44 | 5.28 | 5.41 | 5.41 | +0.04 (+0.74%) | 13,642,150 |
| 19 Aug 2022 | CNY | 5.34 | 5.46 | 5.34 | 5.37 | 5.37 | +0.02 (+0.37%) | 12,889,985 |
| 18 Aug 2022 | CNY | 5.43 | 5.43 | 5.33 | 5.35 | 5.35 | -0.09 (-1.65%) | 11,936,879 |
| 17 Aug 2022 | CNY | 5.42 | 5.45 | 5.38 | 5.44 | 5.44 | +0.01 (+0.18%) | 10,353,401 |
| 16 Aug 2022 | CNY | 5.42 | 5.47 | 5.38 | 5.43 | 5.43 | -0.01 (-0.18%) | 11,364,108 |
| 15 Aug 2022 | CNY | 5.5 | 5.53 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 12,522,274 |
| 12 Aug 2022 | CNY | 5.36 | 5.58 | 5.35 | 5.5 | 5.5 | +0.11 (+2.04%) | 19,371,517 |
| 11 Aug 2022 | CNY | 5.3 | 5.39 | 5.3 | 5.39 | 5.39 | +0.1 (+1.89%) | 13,805,248 |
| 10 Aug 2022 | CNY | 5.28 | 5.34 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 8,530,101 |
| 9 Aug 2022 | CNY | 5.36 | 5.41 | 5.27 | 5.31 | 5.31 | -0.05 (-0.93%) | 14,963,997 |
| 8 Aug 2022 | CNY | 5.36 | 5.4 | 5.3 | 5.36 | 5.36 | 0.0 (0.0%) | 10,090,499 |
| 5 Aug 2022 | CNY | 5.32 | 5.37 | 5.24 | 5.36 | 5.36 | +0.05 (+0.94%) | 11,906,847 |
| 4 Aug 2022 | CNY | 5.31 | 5.36 | 5.2 | 5.31 | 5.31 | +0.08 (+1.53%) | 12,179,578 |
| 3 Aug 2022 | CNY | 5.23 | 5.42 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 15,428,181 |
| 2 Aug 2022 | CNY | 5.6 | 5.6 | 5.15 | 5.27 | 5.27 | -0.38 (-6.73%) | 30,243,514 |
| 1 Aug 2022 | CNY | 5.79 | 5.79 | 5.6 | 5.65 | 5.65 | -0.12 (-2.08%) | 17,214,052 |
| 29 Jul 2022 | CNY | 5.86 | 5.91 | 5.77 | 5.77 | 5.77 | -0.1 (-1.70%) | 12,907,800 |
| 28 Jul 2022 | CNY | 5.9 | 5.96 | 5.86 | 5.87 | 5.87 | -0.01 (-0.17%) | 11,747,442 |
| 27 Jul 2022 | CNY | 5.85 | 5.97 | 5.84 | 5.88 | 5.88 | +0.04 (+0.68%) | 11,353,271 |
| 26 Jul 2022 | CNY | 5.81 | 5.87 | 5.77 | 5.84 | 5.84 | +0.04 (+0.69%) | 11,969,198 |
| 25 Jul 2022 | CNY | 5.86 | 5.93 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 12,849,250 |
| 22 Jul 2022 | CNY | 5.91 | 5.98 | 5.8 | 5.88 | 5.88 | -0.04 (-0.68%) | 19,733,741 |
| 21 Jul 2022 | CNY | 6.04 | 6.1 | 5.91 | 5.92 | 5.92 | -0.11 (-1.82%) | 23,258,616 |
| 20 Jul 2022 | CNY | 6.1 | 6.11 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 22,598,180 |
| 19 Jul 2022 | CNY | 6.17 | 6.19 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 18,537,172 |
| 18 Jul 2022 | CNY | 5.96 | 6.16 | 5.95 | 6.11 | 6.11 | +0.07 (+1.16%) | 24,668,571 |
| 15 Jul 2022 | CNY | 6.3 | 6.39 | 6.02 | 6.04 | 6.04 | -0.37 (-5.77%) | 55,825,347 |
| 14 Jul 2022 | CNY | 6.25 | 6.45 | 6.2 | 6.41 | 6.41 | +0.19 (+3.05%) | 51,007,202 |
| 13 Jul 2022 | CNY | 6.15 | 6.4 | 5.99 | 6.22 | 6.22 | +0.08 (+1.30%) | 49,859,113 |
| 12 Jul 2022 | CNY | 6.1 | 6.59 | 6.09 | 6.14 | 6.14 | +0.11 (+1.82%) | 57,430,396 |
