| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.34 | 4.36 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 15,208,625 |
| 22 Aug 2022 | CNY | 4.39 | 4.44 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 22,864,268 |
| 19 Aug 2022 | CNY | 4.53 | 4.57 | 4.39 | 4.39 | 4.39 | -0.14 (-3.09%) | 30,979,154 |
| 18 Aug 2022 | CNY | 4.43 | 4.61 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 30,191,393 |
| 17 Aug 2022 | CNY | 4.56 | 4.58 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 30,913,807 |
| 16 Aug 2022 | CNY | 4.51 | 4.68 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 33,373,204 |
| 15 Aug 2022 | CNY | 4.5 | 4.58 | 4.44 | 4.56 | 4.56 | +0.05 (+1.11%) | 31,751,513 |
| 12 Aug 2022 | CNY | 4.36 | 4.53 | 4.32 | 4.51 | 4.51 | +0.12 (+2.73%) | 39,338,355 |
| 11 Aug 2022 | CNY | 4.31 | 4.45 | 4.31 | 4.39 | 4.39 | +0.13 (+3.05%) | 36,541,580 |
| 10 Aug 2022 | CNY | 4.23 | 4.26 | 4.17 | 4.26 | 4.26 | +0.03 (+0.71%) | 18,751,875 |
| 9 Aug 2022 | CNY | 4.23 | 4.32 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 23,032,652 |
| 8 Aug 2022 | CNY | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | -0.02 (-0.47%) | 16,025,178 |
| 5 Aug 2022 | CNY | 4.31 | 4.35 | 4.19 | 4.24 | 4.24 | -0.06 (-1.40%) | 20,423,700 |
| 4 Aug 2022 | CNY | 4.19 | 4.32 | 4.15 | 4.3 | 4.3 | +0.14 (+3.37%) | 24,267,222 |
| 3 Aug 2022 | CNY | 4.25 | 4.47 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 38,190,124 |
| 2 Aug 2022 | CNY | 4.32 | 4.33 | 4.09 | 4.19 | 4.19 | -0.24 (-5.42%) | 43,705,092 |
| 1 Aug 2022 | CNY | 4.4 | 4.58 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 43,805,293 |
| 29 Jul 2022 | CNY | 4.43 | 4.45 | 4.31 | 4.4 | 4.4 | +0.03 (+0.69%) | 43,240,843 |
| 28 Jul 2022 | CNY | 4.47 | 4.59 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 43,930,685 |
| 27 Jul 2022 | CNY | 4.42 | 4.53 | 4.39 | 4.43 | 4.43 | +0.01 (+0.23%) | 36,399,174 |
| 26 Jul 2022 | CNY | 4.5 | 4.55 | 4.33 | 4.42 | 4.42 | -0.14 (-3.07%) | 49,583,640 |
| 25 Jul 2022 | CNY | 4.68 | 4.69 | 4.5 | 4.56 | 4.56 | -0.1 (-2.15%) | 55,824,400 |
| 22 Jul 2022 | CNY | 4.48 | 4.66 | 4.46 | 4.66 | 4.66 | +0.18 (+4.02%) | 77,462,594 |
| 21 Jul 2022 | CNY | 4.56 | 4.62 | 4.43 | 4.48 | 4.48 | -0.14 (-3.03%) | 62,351,702 |
| 20 Jul 2022 | CNY | 4.53 | 4.86 | 4.52 | 4.62 | 4.62 | -0.09 (-1.91%) | 121,699,963 |
| 19 Jul 2022 | CNY | 4.24 | 4.71 | 4.18 | 4.71 | 4.71 | +0.43 (+10.05%) | 110,007,555 |
| 18 Jul 2022 | CNY | 4.34 | 4.43 | 4.2 | 4.28 | 4.28 | -0.24 (-5.31%) | 115,636,623 |
| 15 Jul 2022 | CNY | 4.13 | 4.52 | 4.12 | 4.52 | 4.52 | +0.41 (+9.98%) | 93,499,090 |
| 14 Jul 2022 | CNY | 4.63 | 4.68 | 4.08 | 4.11 | 4.11 | -0.34 (-7.64%) | 103,308,643 |
| 13 Jul 2022 | CNY | 4.24 | 4.52 | 4.24 | 4.45 | 4.45 | +0.14 (+3.25%) | 81,902,956 |
