| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 4.68 | 4.88 | 4.67 | 4.77 | 4.77 | +0.09 (+1.92%) | 21,941,077 |
| 23 Aug 2022 | CNY | 4.66 | 4.69 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 4,710,826 |
| 22 Aug 2022 | CNY | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 6,062,772 |
| 19 Aug 2022 | CNY | 4.68 | 4.73 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 6,801,885 |
| 18 Aug 2022 | CNY | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 8,185,809 |
| 17 Aug 2022 | CNY | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,774,978 |
| 16 Aug 2022 | CNY | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 4,585,338 |
| 15 Aug 2022 | CNY | 4.76 | 4.77 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 5,732,859 |
| 12 Aug 2022 | CNY | 4.72 | 4.78 | 4.69 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,776,966 |
| 11 Aug 2022 | CNY | 4.67 | 4.72 | 4.67 | 4.71 | 4.71 | +0.06 (+1.29%) | 8,019,991 |
| 10 Aug 2022 | CNY | 4.68 | 4.74 | 4.6 | 4.65 | 4.65 | -0.04 (-0.85%) | 8,759,586 |
| 9 Aug 2022 | CNY | 4.66 | 4.75 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,906,641 |
| 8 Aug 2022 | CNY | 4.57 | 4.66 | 4.56 | 4.65 | 4.65 | +0.08 (+1.75%) | 8,214,854 |
| 5 Aug 2022 | CNY | 4.54 | 4.59 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 5,892,227 |
| 4 Aug 2022 | CNY | 4.51 | 4.57 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 5,468,048 |
| 3 Aug 2022 | CNY | 4.49 | 4.62 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 8,151,429 |
| 2 Aug 2022 | CNY | 4.76 | 4.76 | 4.44 | 4.49 | 4.49 | -0.27 (-5.67%) | 15,232,597 |
| 1 Aug 2022 | CNY | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 6,503,900 |
| 29 Jul 2022 | CNY | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 7,678,240 |
| 28 Jul 2022 | CNY | 4.84 | 4.89 | 4.78 | 4.79 | 4.79 | -0.06 (-1.24%) | 8,841,177 |
| 27 Jul 2022 | CNY | 4.79 | 4.85 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 8,240,671 |
| 26 Jul 2022 | CNY | 4.81 | 4.84 | 4.74 | 4.8 | 4.8 | -0.01 (-0.21%) | 5,942,353 |
| 25 Jul 2022 | CNY | 4.8 | 4.86 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 7,121,231 |
| 22 Jul 2022 | CNY | 4.83 | 4.91 | 4.75 | 4.8 | 4.8 | -0.03 (-0.62%) | 8,377,022 |
| 21 Jul 2022 | CNY | 4.84 | 4.89 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 10,058,119 |
| 20 Jul 2022 | CNY | 4.74 | 4.9 | 4.73 | 4.86 | 4.86 | +0.14 (+2.97%) | 17,857,371 |
| 19 Jul 2022 | CNY | 4.71 | 4.78 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 7,464,587 |
| 18 Jul 2022 | CNY | 4.53 | 4.69 | 4.53 | 4.68 | 4.68 | +0.11 (+2.41%) | 6,490,131 |
| 15 Jul 2022 | CNY | 4.7 | 4.71 | 4.55 | 4.57 | 4.57 | -0.16 (-3.38%) | 8,653,595 |
| 14 Jul 2022 | CNY | 4.72 | 4.79 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 6,466,197 |
