| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 53,781,210 |
| 19 Aug 2022 | CNY | 4.23 | 4.28 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 26,157,462 |
| 18 Aug 2022 | CNY | 4.29 | 4.31 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 35,178,174 |
| 17 Aug 2022 | CNY | 4.32 | 4.32 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 32,777,217 |
| 16 Aug 2022 | CNY | 4.27 | 4.34 | 4.26 | 4.32 | 4.32 | +0.06 (+1.41%) | 41,179,314 |
| 15 Aug 2022 | CNY | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | +0.02 (+0.47%) | 35,035,118 |
| 12 Aug 2022 | CNY | 4.22 | 4.27 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 31,904,042 |
| 11 Aug 2022 | CNY | 4.14 | 4.26 | 4.13 | 4.24 | 4.24 | +0.13 (+3.16%) | 52,058,033 |
| 10 Aug 2022 | CNY | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 27,144,453 |
| 9 Aug 2022 | CNY | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 25,372,901 |
| 8 Aug 2022 | CNY | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 33,141,829 |
| 5 Aug 2022 | CNY | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 36,771,994 |
| 4 Aug 2022 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 44,292,281 |
| 3 Aug 2022 | CNY | 4.16 | 4.22 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 44,736,360 |
| 2 Aug 2022 | CNY | 4.3 | 4.31 | 4.07 | 4.15 | 4.15 | -0.18 (-4.16%) | 77,928,710 |
| 1 Aug 2022 | CNY | 4.4 | 4.41 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 45,688,901 |
| 29 Jul 2022 | CNY | 4.46 | 4.47 | 4.34 | 4.4 | 4.4 | -0.07 (-1.57%) | 65,232,745 |
| 28 Jul 2022 | CNY | 4.47 | 4.48 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 34,966,525 |
| 27 Jul 2022 | CNY | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 32,940,398 |
| 26 Jul 2022 | CNY | 4.49 | 4.52 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 29,705,054 |
| 25 Jul 2022 | CNY | 4.51 | 4.56 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 42,086,699 |
| 22 Jul 2022 | CNY | 4.57 | 4.59 | 4.46 | 4.51 | 4.51 | -0.06 (-1.31%) | 51,079,850 |
| 21 Jul 2022 | CNY | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 45,509,442 |
| 20 Jul 2022 | CNY | 4.65 | 4.71 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 37,080,633 |
| 19 Jul 2022 | CNY | 4.61 | 4.65 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 41,037,010 |
| 18 Jul 2022 | CNY | 4.6 | 4.62 | 4.53 | 4.6 | 4.6 | -0.09 (-1.92%) | 62,895,019 |
| 15 Jul 2022 | CNY | 4.9 | 4.9 | 4.67 | 4.69 | 4.69 | -0.22 (-4.48%) | 109,909,564 |
| 14 Jul 2022 | CNY | 5.04 | 5.04 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 74,181,053 |
| 13 Jul 2022 | CNY | 4.9 | 5.05 | 4.9 | 5.02 | 5.02 | +0.13 (+2.66%) | 93,965,413 |
| 12 Jul 2022 | CNY | 4.74 | 5 | 4.72 | 4.89 | 4.89 | +0.16 (+3.38%) | 98,964,357 |
