| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 5.36 | 5.4 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,873,225 |
| 18 Aug 2022 | CNY | 5.35 | 5.36 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 9,130,384 |
| 17 Aug 2022 | CNY | 5.27 | 5.39 | 5.27 | 5.31 | 5.31 | +0.05 (+0.95%) | 10,610,500 |
| 16 Aug 2022 | CNY | 5.27 | 5.3 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 6,132,872 |
| 15 Aug 2022 | CNY | 5.25 | 5.28 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,639,900 |
| 12 Aug 2022 | CNY | 5.24 | 5.26 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 6,858,980 |
| 11 Aug 2022 | CNY | 5.22 | 5.25 | 5.21 | 5.24 | 5.24 | +0.03 (+0.58%) | 6,058,780 |
| 10 Aug 2022 | CNY | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,203,900 |
| 9 Aug 2022 | CNY | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,909,800 |
| 8 Aug 2022 | CNY | 5.3 | 5.33 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,965,759 |
| 5 Aug 2022 | CNY | 5.28 | 5.32 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,463,380 |
| 4 Aug 2022 | CNY | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 4,587,760 |
| 3 Aug 2022 | CNY | 5.3 | 5.35 | 5.23 | 5.23 | 5.23 | -0.08 (-1.51%) | 6,158,039 |
| 2 Aug 2022 | CNY | 5.39 | 5.4 | 5.23 | 5.31 | 5.31 | -0.11 (-2.03%) | 9,765,362 |
| 1 Aug 2022 | CNY | 5.45 | 5.46 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 4,842,426 |
| 29 Jul 2022 | CNY | 5.47 | 5.5 | 5.44 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,547,900 |
| 28 Jul 2022 | CNY | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 3,969,092 |
| 27 Jul 2022 | CNY | 5.45 | 5.5 | 5.44 | 5.49 | 5.49 | +0.04 (+0.73%) | 5,044,838 |
| 26 Jul 2022 | CNY | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,322,800 |
| 25 Jul 2022 | CNY | 5.5 | 5.54 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 5,097,900 |
| 22 Jul 2022 | CNY | 5.47 | 5.53 | 5.44 | 5.5 | 5.5 | +0.05 (+0.92%) | 5,494,700 |
| 21 Jul 2022 | CNY | 5.47 | 5.5 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,347,500 |
| 20 Jul 2022 | CNY | 5.5 | 5.52 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 4,935,002 |
| 19 Jul 2022 | CNY | 5.51 | 5.56 | 5.47 | 5.51 | 5.51 | 0.0 (0.0%) | 7,392,795 |
| 18 Jul 2022 | CNY | 5.38 | 5.54 | 5.37 | 5.51 | 5.51 | +0.14 (+2.61%) | 12,683,688 |
| 15 Jul 2022 | CNY | 5.4 | 5.43 | 5.35 | 5.37 | 5.37 | -0.07 (-1.29%) | 6,982,700 |
| 14 Jul 2022 | CNY | 5.43 | 5.47 | 5.38 | 5.44 | 5.44 | +0.01 (+0.18%) | 5,408,951 |
| 13 Jul 2022 | CNY | 5.39 | 5.44 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 6,333,901 |
| 12 Jul 2022 | CNY | 5.41 | 5.48 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 6,010,862 |
| 11 Jul 2022 | CNY | 5.43 | 5.44 | 5.38 | 5.42 | 5.42 | -0.01 (-0.18%) | 5,703,222 |
