| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | -0.02 (-0.39%) | 2,225,638 |
| 12 Aug 2022 | CNY | 5.16 | 5.21 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,278,000 |
| 11 Aug 2022 | CNY | 5.03 | 5.17 | 5.02 | 5.16 | 5.16 | +0.15 (+2.99%) | 4,971,140 |
| 10 Aug 2022 | CNY | 5.04 | 5.04 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 2,171,900 |
| 9 Aug 2022 | CNY | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 1,770,540 |
| 8 Aug 2022 | CNY | 5.03 | 5.07 | 4.98 | 5.04 | 5.04 | +0.01 (+0.20%) | 3,231,240 |
| 5 Aug 2022 | CNY | 4.94 | 5.04 | 4.91 | 5.03 | 5.03 | +0.09 (+1.82%) | 4,034,000 |
| 4 Aug 2022 | CNY | 4.93 | 4.95 | 4.87 | 4.94 | 4.94 | +0.05 (+1.02%) | 2,770,680 |
| 3 Aug 2022 | CNY | 4.92 | 5.03 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,675,300 |
| 2 Aug 2022 | CNY | 5.18 | 5.18 | 4.89 | 4.94 | 4.94 | -0.22 (-4.26%) | 6,864,300 |
| 1 Aug 2022 | CNY | 5.14 | 5.18 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 2,501,300 |
| 29 Jul 2022 | CNY | 5.21 | 5.24 | 5.14 | 5.14 | 5.14 | -0.08 (-1.53%) | 3,258,900 |
| 28 Jul 2022 | CNY | 5.19 | 5.32 | 5.17 | 5.22 | 5.22 | +0.06 (+1.16%) | 5,246,778 |
| 27 Jul 2022 | CNY | 5.2 | 5.24 | 5.16 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,220,700 |
| 26 Jul 2022 | CNY | 5.13 | 5.21 | 5.1 | 5.21 | 5.21 | +0.09 (+1.76%) | 2,738,360 |
| 25 Jul 2022 | CNY | 5.14 | 5.19 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,199,560 |
| 22 Jul 2022 | CNY | 5.16 | 5.21 | 5.09 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,384,100 |
| 21 Jul 2022 | CNY | 5.16 | 5.24 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,873,800 |
| 20 Jul 2022 | CNY | 5.17 | 5.21 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,066,300 |
| 19 Jul 2022 | CNY | 5.09 | 5.17 | 5.08 | 5.17 | 5.17 | +0.09 (+1.77%) | 3,942,200 |
| 18 Jul 2022 | CNY | 4.87 | 5.09 | 4.87 | 5.08 | 5.08 | +0.21 (+4.31%) | 4,810,100 |
| 15 Jul 2022 | CNY | 5.03 | 5.04 | 4.87 | 4.87 | 4.87 | -0.16 (-3.18%) | 3,939,780 |
| 14 Jul 2022 | CNY | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 2,650,900 |
| 13 Jul 2022 | CNY | 5.02 | 5.08 | 5.01 | 5.08 | 5.08 | +0.07 (+1.40%) | 2,524,280 |
| 12 Jul 2022 | CNY | 5.01 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 2,141,700 |
| 11 Jul 2022 | CNY | 5.03 | 5.04 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 2,585,440 |
| 8 Jul 2022 | CNY | 5.01 | 5.07 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,389,300 |
| 7 Jul 2022 | CNY | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | +0.05 (+1.01%) | 2,369,920 |
| 6 Jul 2022 | CNY | 5.05 | 5.06 | 4.93 | 4.96 | 4.96 | -0.1 (-1.98%) | 3,803,900 |
| 5 Jul 2022 | CNY | 5.11 | 5.18 | 5.01 | 5.06 | 5.06 | -0.07 (-1.36%) | 4,012,720 |
