| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 24,769,264 |
| 22 Aug 2022 | CNY | 4.43 | 4.51 | 4.38 | 4.51 | 4.51 | +0.08 (+1.81%) | 32,614,832 |
| 19 Aug 2022 | CNY | 4.45 | 4.5 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 25,165,823 |
| 18 Aug 2022 | CNY | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 26,816,127 |
| 17 Aug 2022 | CNY | 4.54 | 4.58 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 36,935,401 |
| 16 Aug 2022 | CNY | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 44,817,242 |
| 15 Aug 2022 | CNY | 4.48 | 4.64 | 4.43 | 4.53 | 4.53 | +0.05 (+1.12%) | 61,859,090 |
| 12 Aug 2022 | CNY | 4.43 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 34,645,636 |
| 11 Aug 2022 | CNY | 4.41 | 4.44 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 27,112,270 |
| 10 Aug 2022 | CNY | 4.36 | 4.45 | 4.35 | 4.38 | 4.38 | +0.02 (+0.46%) | 34,556,401 |
| 9 Aug 2022 | CNY | 4.36 | 4.39 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 17,414,436 |
| 8 Aug 2022 | CNY | 4.35 | 4.4 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 24,071,129 |
| 5 Aug 2022 | CNY | 4.29 | 4.38 | 4.27 | 4.38 | 4.38 | +0.15 (+3.55%) | 30,660,290 |
| 4 Aug 2022 | CNY | 4.27 | 4.32 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 29,254,000 |
| 3 Aug 2022 | CNY | 4.32 | 4.39 | 4.23 | 4.24 | 4.24 | -0.09 (-2.08%) | 27,099,479 |
| 2 Aug 2022 | CNY | 4.42 | 4.42 | 4.25 | 4.33 | 4.33 | -0.14 (-3.13%) | 36,908,148 |
| 1 Aug 2022 | CNY | 4.48 | 4.5 | 4.41 | 4.47 | 4.47 | +0.01 (+0.22%) | 25,075,968 |
| 29 Jul 2022 | CNY | 4.5 | 4.54 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 25,861,286 |
| 28 Jul 2022 | CNY | 4.43 | 4.48 | 4.42 | 4.47 | 4.47 | +0.06 (+1.36%) | 26,300,096 |
| 27 Jul 2022 | CNY | 4.41 | 4.43 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 16,279,834 |
| 26 Jul 2022 | CNY | 4.4 | 4.44 | 4.38 | 4.43 | 4.43 | +0.02 (+0.45%) | 17,959,435 |
| 25 Jul 2022 | CNY | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.02 (-0.45%) | 27,671,018 |
| 22 Jul 2022 | CNY | 4.44 | 4.49 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 28,195,817 |
| 21 Jul 2022 | CNY | 4.42 | 4.47 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 23,960,998 |
| 20 Jul 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 21,018,324 |
| 19 Jul 2022 | CNY | 4.41 | 4.43 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 26,091,398 |
| 18 Jul 2022 | CNY | 4.23 | 4.42 | 4.2 | 4.4 | 4.4 | +0.23 (+5.52%) | 53,156,487 |
| 15 Jul 2022 | CNY | 4.29 | 4.3 | 4.17 | 4.17 | 4.17 | -0.13 (-3.02%) | 30,288,389 |
| 14 Jul 2022 | CNY | 4.35 | 4.36 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 26,085,081 |
| 13 Jul 2022 | CNY | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 23,034,995 |
