| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.49 | 5.7 | 5.47 | 5.69 | 5.69 | +0.19 (+3.45%) | 21,783,865 |
| 22 Aug 2022 | CNY | 5.44 | 5.52 | 5.43 | 5.5 | 5.5 | +0.09 (+1.66%) | 13,878,561 |
| 19 Aug 2022 | CNY | 5.32 | 5.53 | 5.3 | 5.41 | 5.41 | +0.11 (+2.08%) | 18,436,142 |
| 18 Aug 2022 | CNY | 5.33 | 5.34 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,569,600 |
| 17 Aug 2022 | CNY | 5.35 | 5.36 | 5.29 | 5.34 | 5.34 | 0.0 (0.0%) | 6,686,501 |
| 16 Aug 2022 | CNY | 5.36 | 5.43 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 9,388,947 |
| 15 Aug 2022 | CNY | 5.35 | 5.4 | 5.3 | 5.34 | 5.34 | -0.02 (-0.37%) | 9,707,345 |
| 12 Aug 2022 | CNY | 5.3 | 5.45 | 5.3 | 5.36 | 5.36 | +0.07 (+1.32%) | 11,723,301 |
| 11 Aug 2022 | CNY | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | +0.07 (+1.34%) | 8,403,845 |
| 10 Aug 2022 | CNY | 5.26 | 5.3 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 8,736,100 |
| 9 Aug 2022 | CNY | 5.33 | 5.36 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 7,816,985 |
| 8 Aug 2022 | CNY | 5.23 | 5.36 | 5.22 | 5.33 | 5.33 | +0.1 (+1.91%) | 10,749,052 |
| 5 Aug 2022 | CNY | 5.13 | 5.26 | 5.13 | 5.23 | 5.23 | +0.05 (+0.97%) | 10,886,929 |
| 4 Aug 2022 | CNY | 5.16 | 5.19 | 5.06 | 5.18 | 5.18 | +0.06 (+1.17%) | 12,377,354 |
| 3 Aug 2022 | CNY | 5.21 | 5.36 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 19,224,600 |
| 2 Aug 2022 | CNY | 5.53 | 5.53 | 5.15 | 5.17 | 5.17 | -0.39 (-7.01%) | 24,735,889 |
| 1 Aug 2022 | CNY | 5.62 | 5.68 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 22,128,067 |
| 29 Jul 2022 | CNY | 5.66 | 5.66 | 5.41 | 5.59 | 5.59 | +0.14 (+2.57%) | 42,326,018 |
| 28 Jul 2022 | CNY | 5.32 | 5.47 | 5.31 | 5.45 | 5.45 | +0.15 (+2.83%) | 18,744,686 |
| 27 Jul 2022 | CNY | 5.29 | 5.34 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 8,235,572 |
| 26 Jul 2022 | CNY | 5.29 | 5.32 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,899,018 |
| 25 Jul 2022 | CNY | 5.33 | 5.36 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 8,592,211 |
| 22 Jul 2022 | CNY | 5.35 | 5.39 | 5.26 | 5.33 | 5.33 | -0.02 (-0.37%) | 10,661,300 |
| 21 Jul 2022 | CNY | 5.35 | 5.41 | 5.28 | 5.35 | 5.35 | +0.01 (+0.19%) | 12,446,403 |
| 20 Jul 2022 | CNY | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | 0.0 (0.0%) | 7,985,273 |
| 19 Jul 2022 | CNY | 5.34 | 5.4 | 5.31 | 5.34 | 5.34 | +0.02 (+0.38%) | 10,753,000 |
| 18 Jul 2022 | CNY | 5.29 | 5.37 | 5.26 | 5.32 | 5.32 | +0.06 (+1.14%) | 12,807,678 |
| 15 Jul 2022 | CNY | 5.4 | 5.43 | 5.25 | 5.26 | 5.26 | -0.17 (-3.13%) | 14,692,823 |
| 14 Jul 2022 | CNY | 5.43 | 5.48 | 5.36 | 5.43 | 5.43 | -0.02 (-0.37%) | 12,941,400 |
| 13 Jul 2022 | CNY | 5.52 | 5.57 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 13,086,626 |
