| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 5.47 | 5.55 | 5.39 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,844,997 |
| 12 Aug 2022 | CNY | 5.56 | 5.6 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 7,120,184 |
| 11 Aug 2022 | CNY | 5.36 | 5.6 | 5.36 | 5.56 | 5.56 | +0.17 (+3.15%) | 8,471,617 |
| 10 Aug 2022 | CNY | 5.38 | 5.51 | 5.34 | 5.39 | 5.39 | -0.04 (-0.74%) | 5,914,240 |
| 9 Aug 2022 | CNY | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | +0.06 (+1.12%) | 5,049,772 |
| 8 Aug 2022 | CNY | 5.39 | 5.41 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 5,361,330 |
| 5 Aug 2022 | CNY | 5.18 | 5.4 | 5.18 | 5.37 | 5.37 | +0.15 (+2.87%) | 8,546,935 |
| 4 Aug 2022 | CNY | 5.1 | 5.25 | 5.06 | 5.22 | 5.22 | +0.16 (+3.16%) | 5,002,171 |
| 3 Aug 2022 | CNY | 5.01 | 5.22 | 5 | 5.06 | 5.06 | +0.07 (+1.40%) | 6,284,383 |
| 2 Aug 2022 | CNY | 5.19 | 5.19 | 4.91 | 4.99 | 4.99 | -0.23 (-4.41%) | 6,940,411 |
| 1 Aug 2022 | CNY | 5.14 | 5.23 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 2,704,580 |
| 29 Jul 2022 | CNY | 5.22 | 5.25 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 3,173,851 |
| 28 Jul 2022 | CNY | 5.12 | 5.25 | 5.12 | 5.22 | 5.22 | +0.08 (+1.56%) | 4,837,559 |
| 27 Jul 2022 | CNY | 5.09 | 5.16 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 2,344,868 |
| 26 Jul 2022 | CNY | 5.08 | 5.14 | 5.03 | 5.12 | 5.12 | +0.03 (+0.59%) | 2,213,749 |
| 25 Jul 2022 | CNY | 5.1 | 5.17 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,397,355 |
| 22 Jul 2022 | CNY | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,925,718 |
| 21 Jul 2022 | CNY | 5.11 | 5.19 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 2,931,637 |
| 20 Jul 2022 | CNY | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 3,146,868 |
| 19 Jul 2022 | CNY | 5.05 | 5.21 | 5.05 | 5.19 | 5.19 | +0.12 (+2.37%) | 3,972,311 |
| 18 Jul 2022 | CNY | 5 | 5.07 | 4.96 | 5.07 | 5.07 | +0.12 (+2.42%) | 2,896,248 |
| 15 Jul 2022 | CNY | 4.96 | 5 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 3,616,293 |
| 14 Jul 2022 | CNY | 4.93 | 5 | 4.92 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,896,813 |
| 13 Jul 2022 | CNY | 4.9 | 4.97 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 2,063,733 |
| 12 Jul 2022 | CNY | 5.03 | 5.05 | 4.92 | 4.92 | 4.92 | -0.15 (-2.96%) | 3,793,389 |
| 11 Jul 2022 | CNY | 5.15 | 5.17 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 4,352,215 |
| 8 Jul 2022 | CNY | 5.17 | 5.23 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,906,668 |
| 7 Jul 2022 | CNY | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,885,607 |
| 6 Jul 2022 | CNY | 5.15 | 5.23 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,888,206 |
| 5 Jul 2022 | CNY | 5.26 | 5.28 | 5.13 | 5.18 | 5.18 | -0.08 (-1.52%) | 4,963,234 |
