| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 4.56 | 4.28 | 4.29 | 4.52 | 4.52 | +0.23 (+5.36%) | 68,203,720 |
| 16 Aug 2022 | CNY | 4.34 | 4.23 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 30,256,620 |
| 15 Aug 2022 | CNY | 4.29 | 4.17 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 34,688,110 |
| 12 Aug 2022 | CNY | 4.23 | 4.17 | 4.21 | 4.19 | 4.19 | -0.01 (-0.24%) | 30,189,080 |
| 11 Aug 2022 | CNY | 4.25 | 4.19 | 4.24 | 4.2 | 4.2 | -0.06 (-1.41%) | 37,177,500 |
| 10 Aug 2022 | CNY | 4.3 | 4.16 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 45,349,820 |
| 9 Aug 2022 | CNY | 4.34 | 4.2 | 4.29 | 4.24 | 4.24 | -0.09 (-2.08%) | 60,798,390 |
| 8 Aug 2022 | CNY | 4.48 | 4.27 | 4.3 | 4.33 | 4.33 | -0.21 (-4.63%) | 94,351,510 |
| 5 Aug 2022 | CNY | 5.24 | 4.52 | 5.15 | 4.54 | 4.54 | -0.48 (-9.56%) | 148,454,720 |
| 4 Aug 2022 | CNY | 5.92 | 5 | 5.9 | 5.02 | 5.02 | -0.54 (-9.71%) | 191,426,920 |
| 3 Aug 2022 | CNY | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.51 (+10.10%) | 10,993,000 |
| 2 Aug 2022 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.46 (+10.02%) | 18,893,310 |
| 1 Aug 2022 | CNY | 4.59 | 4.09 | 4.14 | 4.59 | 4.59 | +0.42 (+10.07%) | 44,282,050 |
| 29 Jul 2022 | CNY | 4.23 | 4.11 | 4.2 | 4.17 | 4.17 | -0.01 (-0.24%) | 20,140,350 |
| 28 Jul 2022 | CNY | 4.2 | 4.1 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 25,453,570 |
| 27 Jul 2022 | CNY | 4.15 | 4.04 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 14,459,900 |
| 26 Jul 2022 | CNY | 4.06 | 3.95 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 10,798,960 |
| 25 Jul 2022 | CNY | 4.07 | 3.97 | 4.01 | 4 | 4 | -0.01 (-0.25%) | 10,080,030 |
| 22 Jul 2022 | CNY | 4.04 | 3.95 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 11,181,900 |
| 21 Jul 2022 | CNY | 4 | 3.94 | 3.99 | 3.98 | 3.98 | -0.01 (-0.25%) | 10,215,680 |
| 20 Jul 2022 | CNY | 4 | 3.94 | 4 | 3.99 | 3.99 | +0.03 (+0.76%) | 11,010,990 |
| 19 Jul 2022 | CNY | 4 | 3.86 | 3.9 | 3.96 | 3.96 | +0.1 (+2.59%) | 16,647,400 |
| 18 Jul 2022 | CNY | 3.89 | 3.74 | 3.75 | 3.86 | 3.86 | +0.14 (+3.76%) | 13,667,100 |
| 15 Jul 2022 | CNY | 3.85 | 3.72 | 3.81 | 3.72 | 3.72 | -0.2 (-5.10%) | 17,496,700 |
| 14 Jul 2022 | CNY | 3.99 | 3.92 | 3.95 | 3.92 | 3.92 | -0.04 (-1.01%) | 10,957,110 |
| 13 Jul 2022 | CNY | 3.96 | 3.85 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 12,063,190 |
| 12 Jul 2022 | CNY | 3.91 | 3.85 | 3.89 | 3.87 | 3.87 | -0.04 (-1.02%) | 8,087,900 |
| 11 Jul 2022 | CNY | 3.94 | 3.86 | 3.93 | 3.91 | 3.91 | 0.0 (0.0%) | 8,918,100 |
| 8 Jul 2022 | CNY | 3.95 | 3.9 | 3.95 | 3.91 | 3.91 | -0.04 (-1.01%) | 9,257,200 |
| 7 Jul 2022 | CNY | 3.98 | 3.86 | 3.88 | 3.95 | 3.95 | +0.08 (+2.07%) | 15,612,820 |
