| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 5.13 | 5.17 | 5.03 | 5.14 | 5.14 | +0.01 (+0.19%) | 11,714,300 |
| 19 Aug 2022 | CNY | 5.17 | 5.21 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 12,277,615 |
| 18 Aug 2022 | CNY | 5.18 | 5.24 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 13,600,955 |
| 17 Aug 2022 | CNY | 5.17 | 5.2 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 9,790,456 |
| 16 Aug 2022 | CNY | 5.15 | 5.22 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 10,870,696 |
| 15 Aug 2022 | CNY | 5.12 | 5.2 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 13,316,001 |
| 12 Aug 2022 | CNY | 5.22 | 5.34 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 16,412,153 |
| 11 Aug 2022 | CNY | 5.19 | 5.25 | 5.13 | 5.21 | 5.21 | +0.01 (+0.19%) | 17,723,200 |
| 10 Aug 2022 | CNY | 5.26 | 5.28 | 5.15 | 5.2 | 5.2 | -0.08 (-1.52%) | 18,870,639 |
| 9 Aug 2022 | CNY | 5.29 | 5.49 | 5.27 | 5.28 | 5.28 | +0.01 (+0.19%) | 33,724,373 |
| 8 Aug 2022 | CNY | 4.98 | 5.35 | 4.97 | 5.27 | 5.27 | +0.31 (+6.25%) | 35,980,516 |
| 5 Aug 2022 | CNY | 4.92 | 4.96 | 4.85 | 4.96 | 4.96 | +0.06 (+1.22%) | 12,513,716 |
| 4 Aug 2022 | CNY | 4.94 | 5 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 16,970,663 |
| 3 Aug 2022 | CNY | 5 | 5.2 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 22,771,035 |
| 2 Aug 2022 | CNY | 5.16 | 5.17 | 4.9 | 5.04 | 5.04 | -0.18 (-3.45%) | 29,410,230 |
| 1 Aug 2022 | CNY | 5.17 | 5.24 | 5.06 | 5.22 | 5.22 | +0.06 (+1.16%) | 23,444,800 |
| 29 Jul 2022 | CNY | 5.12 | 5.2 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 14,252,057 |
| 28 Jul 2022 | CNY | 5.16 | 5.22 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 14,820,781 |
| 27 Jul 2022 | CNY | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 10,758,918 |
| 26 Jul 2022 | CNY | 5.01 | 5.13 | 4.97 | 5.1 | 5.1 | +0.09 (+1.80%) | 11,949,807 |
| 25 Jul 2022 | CNY | 5.16 | 5.17 | 4.99 | 5.01 | 5.01 | -0.15 (-2.91%) | 15,440,945 |
| 22 Jul 2022 | CNY | 5.15 | 5.23 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 14,633,156 |
| 21 Jul 2022 | CNY | 5.15 | 5.19 | 5.08 | 5.15 | 5.15 | -0.01 (-0.19%) | 13,367,809 |
| 20 Jul 2022 | CNY | 5.18 | 5.2 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 13,914,999 |
| 19 Jul 2022 | CNY | 5.17 | 5.25 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 17,348,559 |
| 18 Jul 2022 | CNY | 5 | 5.17 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 19,934,184 |
| 15 Jul 2022 | CNY | 5.02 | 5.18 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 17,475,000 |
| 14 Jul 2022 | CNY | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 13,798,100 |
| 13 Jul 2022 | CNY | 5.03 | 5.1 | 4.95 | 5.06 | 5.06 | +0.02 (+0.40%) | 13,696,973 |
| 12 Jul 2022 | CNY | 5.15 | 5.2 | 5.01 | 5.04 | 5.04 | -0.09 (-1.75%) | 16,760,351 |
