| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 5.5 | 5.6 | 5.45 | 5.6 | 5.6 | +0.12 (+2.19%) | 3,308,700 |
| 22 Aug 2022 | CNY | 5.5 | 5.51 | 5.43 | 5.48 | 5.48 | +0.01 (+0.18%) | 2,830,080 |
| 19 Aug 2022 | CNY | 5.51 | 5.56 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,953,000 |
| 18 Aug 2022 | CNY | 5.57 | 5.57 | 5.48 | 5.49 | 5.49 | -0.08 (-1.44%) | 1,686,060 |
| 17 Aug 2022 | CNY | 5.58 | 5.61 | 5.47 | 5.57 | 5.57 | 0.0 (0.0%) | 1,803,140 |
| 16 Aug 2022 | CNY | 5.62 | 5.65 | 5.5 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,162,960 |
| 15 Aug 2022 | CNY | 5.6 | 5.65 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,497,960 |
| 12 Aug 2022 | CNY | 5.69 | 5.69 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,439,220 |
| 11 Aug 2022 | CNY | 5.56 | 5.6 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 2,409,785 |
| 10 Aug 2022 | CNY | 5.53 | 5.56 | 5.43 | 5.55 | 5.55 | +0.04 (+0.73%) | 2,215,740 |
| 9 Aug 2022 | CNY | 5.51 | 5.53 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 1,686,460 |
| 8 Aug 2022 | CNY | 5.41 | 5.51 | 5.39 | 5.5 | 5.5 | +0.08 (+1.48%) | 2,218,820 |
| 5 Aug 2022 | CNY | 5.34 | 5.43 | 5.32 | 5.42 | 5.42 | +0.08 (+1.50%) | 2,141,713 |
| 4 Aug 2022 | CNY | 5.24 | 5.34 | 5.22 | 5.34 | 5.34 | +0.16 (+3.09%) | 2,001,930 |
| 3 Aug 2022 | CNY | 5.28 | 5.36 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,554,140 |
| 2 Aug 2022 | CNY | 5.49 | 5.5 | 5.18 | 5.25 | 5.25 | -0.25 (-4.55%) | 3,415,391 |
| 1 Aug 2022 | CNY | 5.48 | 5.55 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,767,780 |
| 29 Jul 2022 | CNY | 5.45 | 5.5 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,058,296 |
| 28 Jul 2022 | CNY | 5.44 | 5.49 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 1,824,760 |
| 27 Jul 2022 | CNY | 5.41 | 5.46 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,464,200 |
| 26 Jul 2022 | CNY | 5.44 | 5.46 | 5.37 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,776,940 |
| 25 Jul 2022 | CNY | 5.44 | 5.49 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 2,175,980 |
| 22 Jul 2022 | CNY | 5.4 | 5.48 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 2,550,740 |
| 21 Jul 2022 | CNY | 5.42 | 5.47 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,566,760 |
| 20 Jul 2022 | CNY | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | +0.08 (+1.50%) | 2,562,660 |
| 19 Jul 2022 | CNY | 5.31 | 5.36 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 2,308,300 |
| 18 Jul 2022 | CNY | 5.11 | 5.32 | 5.09 | 5.29 | 5.29 | +0.2 (+3.93%) | 4,228,460 |
| 15 Jul 2022 | CNY | 5.2 | 5.22 | 5.08 | 5.09 | 5.09 | -0.12 (-2.30%) | 3,640,488 |
| 14 Jul 2022 | CNY | 5.32 | 5.32 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 2,472,200 |
| 13 Jul 2022 | CNY | 5.21 | 5.31 | 5.19 | 5.3 | 5.3 | +0.09 (+1.73%) | 2,295,780 |
