| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.97 | 4.97 | 4.88 | 4.94 | 4.94 | -0.05 (-1.00%) | 13,418,326 |
| 19 Aug 2022 | CNY | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 17,144,845 |
| 18 Aug 2022 | CNY | 5.11 | 5.12 | 4.97 | 5.1 | 5.1 | 0.0 (0.0%) | 24,880,114 |
| 17 Aug 2022 | CNY | 5.2 | 5.25 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 28,621,800 |
| 16 Aug 2022 | CNY | 4.96 | 5.19 | 4.96 | 5.18 | 5.18 | +0.19 (+3.81%) | 42,656,830 |
| 15 Aug 2022 | CNY | 4.85 | 5.03 | 4.84 | 4.99 | 4.99 | +0.11 (+2.25%) | 26,083,549 |
| 12 Aug 2022 | CNY | 4.93 | 4.98 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 20,830,579 |
| 11 Aug 2022 | CNY | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | +0.09 (+1.86%) | 22,618,916 |
| 10 Aug 2022 | CNY | 4.87 | 4.92 | 4.81 | 4.85 | 4.85 | -0.05 (-1.02%) | 21,359,354 |
| 9 Aug 2022 | CNY | 4.88 | 5.03 | 4.84 | 4.9 | 4.9 | +0.01 (+0.20%) | 29,279,078 |
| 8 Aug 2022 | CNY | 4.85 | 4.94 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 19,337,165 |
| 5 Aug 2022 | CNY | 4.9 | 4.93 | 4.78 | 4.87 | 4.87 | -0.03 (-0.61%) | 20,310,242 |
| 4 Aug 2022 | CNY | 4.83 | 4.9 | 4.73 | 4.9 | 4.9 | +0.11 (+2.30%) | 23,153,006 |
| 3 Aug 2022 | CNY | 4.85 | 5.02 | 4.71 | 4.79 | 4.79 | -0.05 (-1.03%) | 32,893,008 |
| 2 Aug 2022 | CNY | 5.1 | 5.1 | 4.73 | 4.84 | 4.84 | -0.37 (-7.10%) | 47,794,257 |
| 1 Aug 2022 | CNY | 5.28 | 5.3 | 5.14 | 5.21 | 5.21 | -0.2 (-3.70%) | 46,977,020 |
| 29 Jul 2022 | CNY | 5.63 | 5.64 | 5.36 | 5.41 | 5.41 | -0.22 (-3.91%) | 61,712,380 |
| 28 Jul 2022 | CNY | 5.38 | 5.65 | 5.32 | 5.63 | 5.63 | +0.23 (+4.26%) | 77,493,905 |
| 27 Jul 2022 | CNY | 5.27 | 5.44 | 5.23 | 5.4 | 5.4 | +0.03 (+0.56%) | 50,996,294 |
| 26 Jul 2022 | CNY | 5.31 | 5.53 | 5.19 | 5.37 | 5.37 | +0.04 (+0.75%) | 70,425,136 |
| 25 Jul 2022 | CNY | 5.53 | 5.58 | 5.24 | 5.33 | 5.33 | -0.24 (-4.31%) | 86,770,676 |
| 22 Jul 2022 | CNY | 5.93 | 6.16 | 5.5 | 5.57 | 5.57 | -0.36 (-6.07%) | 165,805,785 |
| 21 Jul 2022 | CNY | 5.77 | 5.93 | 5.57 | 5.93 | 5.93 | +0.54 (+10.02%) | 61,921,360 |
| 20 Jul 2022 | CNY | 4.92 | 5.39 | 4.85 | 5.39 | 5.39 | +0.49 (+10.00%) | 62,624,335 |
| 19 Jul 2022 | CNY | 4.83 | 4.94 | 4.78 | 4.9 | 4.9 | +0.01 (+0.20%) | 34,265,668 |
| 18 Jul 2022 | CNY | 4.69 | 4.92 | 4.69 | 4.89 | 4.89 | +0.2 (+4.26%) | 40,412,486 |
| 15 Jul 2022 | CNY | 4.86 | 4.9 | 4.67 | 4.69 | 4.69 | -0.17 (-3.50%) | 41,757,284 |
| 14 Jul 2022 | CNY | 4.96 | 4.99 | 4.82 | 4.86 | 4.86 | -0.21 (-4.14%) | 51,522,711 |
| 13 Jul 2022 | CNY | 4.94 | 5.15 | 4.84 | 5.07 | 5.07 | +0.06 (+1.20%) | 71,956,451 |
| 12 Jul 2022 | CNY | 5.15 | 5.56 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 133,050,875 |
