| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | +0.08 (+1.87%) | 7,522,800 |
| 10 Aug 2022 | CNY | 4.29 | 4.3 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,348,477 |
| 9 Aug 2022 | CNY | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 6,377,000 |
| 8 Aug 2022 | CNY | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,771,864 |
| 5 Aug 2022 | CNY | 4.23 | 4.29 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 6,297,795 |
| 4 Aug 2022 | CNY | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | +0.07 (+1.68%) | 7,623,066 |
| 3 Aug 2022 | CNY | 4.22 | 4.26 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 9,072,900 |
| 2 Aug 2022 | CNY | 4.36 | 4.36 | 4.15 | 4.22 | 4.22 | -0.16 (-3.65%) | 15,295,232 |
| 1 Aug 2022 | CNY | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 8,032,234 |
| 29 Jul 2022 | CNY | 4.43 | 4.43 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 6,504,235 |
| 28 Jul 2022 | CNY | 4.4 | 4.44 | 4.38 | 4.41 | 4.41 | +0.04 (+0.92%) | 8,473,814 |
| 27 Jul 2022 | CNY | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 7,951,500 |
| 26 Jul 2022 | CNY | 4.41 | 4.43 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 5,957,031 |
| 25 Jul 2022 | CNY | 4.4 | 4.44 | 4.38 | 4.41 | 4.41 | +0.01 (+0.23%) | 7,229,600 |
| 22 Jul 2022 | CNY | 4.43 | 4.45 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 7,809,700 |
| 21 Jul 2022 | CNY | 4.45 | 4.47 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 10,706,214 |
| 20 Jul 2022 | CNY | 4.44 | 4.46 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 7,056,742 |
| 19 Jul 2022 | CNY | 4.43 | 4.45 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 7,693,257 |
| 18 Jul 2022 | CNY | 4.3 | 4.45 | 4.29 | 4.42 | 4.42 | +0.13 (+3.03%) | 16,588,467 |
| 15 Jul 2022 | CNY | 4.46 | 4.46 | 4.24 | 4.29 | 4.29 | -0.17 (-3.81%) | 18,875,309 |
| 14 Jul 2022 | CNY | 4.54 | 4.55 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 12,304,814 |
| 13 Jul 2022 | CNY | 4.5 | 4.55 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 9,573,767 |
| 12 Jul 2022 | CNY | 4.51 | 4.56 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 14,689,944 |
| 11 Jul 2022 | CNY | 4.46 | 4.51 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 9,723,625 |
| 8 Jul 2022 | CNY | 4.47 | 4.49 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 7,557,063 |
| 7 Jul 2022 | CNY | 4.47 | 4.53 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 9,245,319 |
| 6 Jul 2022 | CNY | 4.44 | 4.5 | 4.36 | 4.45 | 4.45 | -0.01 (-0.22%) | 13,423,462 |
| 5 Jul 2022 | CNY | 4.52 | 4.52 | 4.41 | 4.46 | 4.46 | -0.05 (-1.11%) | 13,549,165 |
| 4 Jul 2022 | CNY | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 11,247,869 |
| 1 Jul 2022 | CNY | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.06 (-1.31%) | 11,582,491 |
