| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 3.37 | 3.41 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 14,219,408 |
| 11 Aug 2022 | CNY | 3.34 | 3.37 | 3.33 | 3.37 | 3.37 | +0.05 (+1.51%) | 10,795,050 |
| 10 Aug 2022 | CNY | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 10,531,001 |
| 9 Aug 2022 | CNY | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 7,748,278 |
| 8 Aug 2022 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 11,810,785 |
| 5 Aug 2022 | CNY | 3.35 | 3.39 | 3.31 | 3.39 | 3.39 | +0.05 (+1.50%) | 8,902,269 |
| 4 Aug 2022 | CNY | 3.31 | 3.35 | 3.29 | 3.34 | 3.34 | +0.06 (+1.83%) | 9,894,201 |
| 3 Aug 2022 | CNY | 3.32 | 3.38 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 13,267,993 |
| 2 Aug 2022 | CNY | 3.41 | 3.41 | 3.27 | 3.35 | 3.35 | -0.06 (-1.76%) | 17,115,106 |
| 1 Aug 2022 | CNY | 3.41 | 3.44 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 9,992,735 |
| 29 Jul 2022 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,877,372 |
| 28 Jul 2022 | CNY | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 8,855,886 |
| 27 Jul 2022 | CNY | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 5,758,610 |
| 26 Jul 2022 | CNY | 3.37 | 3.42 | 3.33 | 3.42 | 3.42 | +0.05 (+1.48%) | 8,446,172 |
| 25 Jul 2022 | CNY | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 7,799,786 |
| 22 Jul 2022 | CNY | 3.41 | 3.42 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 9,981,443 |
| 21 Jul 2022 | CNY | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 8,673,408 |
| 20 Jul 2022 | CNY | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 12,472,244 |
| 19 Jul 2022 | CNY | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 10,010,227 |
| 18 Jul 2022 | CNY | 3.22 | 3.34 | 3.21 | 3.34 | 3.34 | +0.11 (+3.41%) | 13,299,681 |
| 15 Jul 2022 | CNY | 3.37 | 3.38 | 3.22 | 3.23 | 3.23 | -0.16 (-4.72%) | 21,827,659 |
| 14 Jul 2022 | CNY | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 12,697,883 |
| 13 Jul 2022 | CNY | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 8,166,833 |
| 12 Jul 2022 | CNY | 3.4 | 3.46 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 13,620,692 |
| 11 Jul 2022 | CNY | 3.45 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 15,323,400 |
| 8 Jul 2022 | CNY | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,194,400 |
| 7 Jul 2022 | CNY | 3.46 | 3.5 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 11,821,657 |
| 6 Jul 2022 | CNY | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -0.07 (-1.98%) | 19,163,679 |
| 5 Jul 2022 | CNY | 3.5 | 3.58 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 24,679,324 |
| 4 Jul 2022 | CNY | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 16,966,547 |
