| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 5.23 | 5.27 | 5.08 | 5.08 | 5.08 | -0.17 (-3.24%) | 19,840,700 |
| 23 Aug 2022 | CNY | 5.16 | 5.28 | 5.14 | 5.25 | 5.25 | +0.06 (+1.16%) | 19,620,052 |
| 22 Aug 2022 | CNY | 5.27 | 5.35 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 19,500,410 |
| 19 Aug 2022 | CNY | 5.15 | 5.28 | 5.1 | 5.24 | 5.24 | +0.09 (+1.75%) | 30,796,060 |
| 18 Aug 2022 | CNY | 5.21 | 5.24 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 18,209,360 |
| 17 Aug 2022 | CNY | 5.2 | 5.29 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 21,897,510 |
| 16 Aug 2022 | CNY | 5.14 | 5.21 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 14,833,200 |
| 15 Aug 2022 | CNY | 5.15 | 5.17 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 18,180,150 |
| 12 Aug 2022 | CNY | 4.96 | 5.14 | 4.96 | 5.08 | 5.08 | +0.1 (+2.01%) | 19,516,850 |
| 11 Aug 2022 | CNY | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | +0.09 (+1.84%) | 13,317,602 |
| 10 Aug 2022 | CNY | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 9,669,250 |
| 9 Aug 2022 | CNY | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -0.03 (-0.60%) | 10,445,200 |
| 8 Aug 2022 | CNY | 4.89 | 4.97 | 4.85 | 4.97 | 4.97 | +0.06 (+1.22%) | 10,194,650 |
| 5 Aug 2022 | CNY | 4.9 | 4.92 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,819,125 |
| 4 Aug 2022 | CNY | 4.83 | 4.92 | 4.81 | 4.9 | 4.9 | +0.09 (+1.87%) | 13,159,800 |
| 3 Aug 2022 | CNY | 4.84 | 5.02 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 19,033,972 |
| 2 Aug 2022 | CNY | 5.17 | 5.18 | 4.86 | 4.9 | 4.9 | -0.33 (-6.31%) | 28,923,300 |
| 1 Aug 2022 | CNY | 5.33 | 5.35 | 5.2 | 5.23 | 5.23 | -0.09 (-1.69%) | 18,977,036 |
| 29 Jul 2022 | CNY | 5.26 | 5.44 | 5.24 | 5.32 | 5.32 | +0.05 (+0.95%) | 24,839,700 |
| 28 Jul 2022 | CNY | 5.36 | 5.39 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 19,423,700 |
| 27 Jul 2022 | CNY | 5.34 | 5.37 | 5.27 | 5.31 | 5.31 | -0.03 (-0.56%) | 14,288,950 |
| 26 Jul 2022 | CNY | 5.21 | 5.35 | 5.16 | 5.34 | 5.34 | +0.11 (+2.10%) | 18,927,000 |
| 25 Jul 2022 | CNY | 5.31 | 5.35 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 18,495,700 |
| 22 Jul 2022 | CNY | 5.37 | 5.43 | 5.26 | 5.31 | 5.31 | -0.06 (-1.12%) | 23,417,700 |
| 21 Jul 2022 | CNY | 5.42 | 5.43 | 5.29 | 5.37 | 5.37 | -0.07 (-1.29%) | 32,078,700 |
| 20 Jul 2022 | CNY | 5.52 | 5.53 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 27,319,482 |
| 19 Jul 2022 | CNY | 5.64 | 5.68 | 5.43 | 5.51 | 5.51 | -0.13 (-2.30%) | 39,423,702 |
| 18 Jul 2022 | CNY | 5.5 | 5.64 | 5.49 | 5.64 | 5.64 | +0.14 (+2.55%) | 30,199,643 |
| 15 Jul 2022 | CNY | 5.66 | 5.73 | 5.5 | 5.5 | 5.5 | -0.19 (-3.34%) | 37,327,260 |
| 14 Jul 2022 | CNY | 5.8 | 5.88 | 5.56 | 5.69 | 5.69 | -0.14 (-2.40%) | 50,548,245 |
