| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 5.1 | 4.89 | 4.97 | 5.06 | 5.06 | +0.07 (+1.40%) | 65,179,370 |
| 5 Aug 2022 | CNY | 5.13 | 4.89 | 5.1 | 4.99 | 4.99 | -0.08 (-1.58%) | 71,519,120 |
| 4 Aug 2022 | CNY | 5.17 | 4.96 | 4.97 | 5.07 | 5.07 | +0.2 (+4.11%) | 84,775,040 |
| 3 Aug 2022 | CNY | 5.05 | 4.86 | 4.91 | 4.87 | 4.87 | -0.02 (-0.41%) | 55,534,980 |
| 2 Aug 2022 | CNY | 5.12 | 4.81 | 5.1 | 4.89 | 4.89 | -0.29 (-5.60%) | 69,850,670 |
| 1 Aug 2022 | CNY | 5.2 | 4.96 | 5.07 | 5.18 | 5.18 | +0.12 (+2.37%) | 72,311,520 |
| 29 Jul 2022 | CNY | 5.3 | 5.05 | 5.09 | 5.06 | 5.06 | +0.07 (+1.40%) | 88,677,480 |
| 28 Jul 2022 | CNY | 5.09 | 4.96 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 35,740,250 |
| 27 Jul 2022 | CNY | 5 | 4.9 | 5 | 4.99 | 4.99 | -0.01 (-0.20%) | 33,281,270 |
| 26 Jul 2022 | CNY | 5.02 | 4.89 | 4.94 | 5 | 5 | +0.06 (+1.21%) | 28,023,410 |
| 25 Jul 2022 | CNY | 5.12 | 4.9 | 5.11 | 4.94 | 4.94 | -0.17 (-3.33%) | 50,175,070 |
| 22 Jul 2022 | CNY | 5.2 | 5.05 | 5.09 | 5.11 | 5.11 | +0.02 (+0.39%) | 42,843,320 |
| 21 Jul 2022 | CNY | 5.2 | 5.08 | 5.15 | 5.09 | 5.09 | -0.11 (-2.12%) | 47,960,780 |
| 20 Jul 2022 | CNY | 5.26 | 5.09 | 5.12 | 5.2 | 5.2 | +0.08 (+1.56%) | 62,079,670 |
| 19 Jul 2022 | CNY | 5.25 | 5.05 | 5.23 | 5.12 | 5.12 | -0.14 (-2.66%) | 85,040,410 |
| 18 Jul 2022 | CNY | 5.32 | 5.13 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 93,938,410 |
| 15 Jul 2022 | CNY | 5.35 | 5.12 | 5.14 | 5.2 | 5.2 | +0.08 (+1.56%) | 120,208,450 |
| 14 Jul 2022 | CNY | 5.2 | 5.03 | 5.11 | 5.12 | 5.12 | +0.01 (+0.20%) | 74,778,180 |
| 13 Jul 2022 | CNY | 5.2 | 4.94 | 4.99 | 5.11 | 5.11 | +0.12 (+2.40%) | 79,320,450 |
| 12 Jul 2022 | CNY | 5.05 | 4.81 | 4.85 | 4.99 | 4.99 | +0.11 (+2.25%) | 77,309,600 |
| 11 Jul 2022 | CNY | 4.94 | 4.82 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 48,142,370 |
| 8 Jul 2022 | CNY | 5.15 | 4.89 | 5.05 | 4.9 | 4.9 | -0.09 (-1.80%) | 73,502,510 |
| 7 Jul 2022 | CNY | 5.09 | 4.78 | 4.83 | 4.99 | 4.99 | +0.18 (+3.74%) | 90,819,720 |
| 6 Jul 2022 | CNY | 4.95 | 4.78 | 4.89 | 4.81 | 4.81 | -0.09 (-1.84%) | 40,645,070 |
| 5 Jul 2022 | CNY | 5 | 4.85 | 4.86 | 4.9 | 4.9 | +0.08 (+1.66%) | 85,893,900 |
| 4 Jul 2022 | CNY | 4.89 | 4.67 | 4.76 | 4.82 | 4.82 | +0.1 (+2.12%) | 51,401,080 |
| 1 Jul 2022 | CNY | 4.89 | 4.65 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 51,895,950 |
| 30 Jun 2022 | CNY | 4.75 | 4.67 | 4.7 | 4.68 | 4.68 | -0.02 (-0.43%) | 43,720,680 |
| 29 Jun 2022 | CNY | 4.9 | 4.68 | 4.9 | 4.7 | 4.7 | -0.23 (-4.67%) | 57,200,960 |
| 28 Jun 2022 | CNY | 4.95 | 4.8 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 64,170,660 |
