| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.82 | 4.22 | 3.76 | 4.04 | 4.04 | +0.16 (+4.12%) | 127,134,390 |
| 19 Aug 2022 | CNY | 3.59 | 3.88 | 3.58 | 3.88 | 3.88 | +0.35 (+9.92%) | 45,704,009 |
| 18 Aug 2022 | CNY | 3.61 | 3.61 | 3.51 | 3.53 | 3.53 | -0.09 (-2.49%) | 29,851,407 |
| 17 Aug 2022 | CNY | 3.62 | 3.67 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 31,160,700 |
| 16 Aug 2022 | CNY | 3.59 | 3.68 | 3.55 | 3.65 | 3.65 | +0.06 (+1.67%) | 48,443,536 |
| 15 Aug 2022 | CNY | 3.55 | 3.59 | 3.47 | 3.59 | 3.59 | +0.02 (+0.56%) | 36,345,788 |
| 12 Aug 2022 | CNY | 3.47 | 3.57 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 37,690,689 |
| 11 Aug 2022 | CNY | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 28,110,840 |
| 10 Aug 2022 | CNY | 3.47 | 3.51 | 3.42 | 3.49 | 3.49 | +0.03 (+0.87%) | 36,367,542 |
| 9 Aug 2022 | CNY | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | -0.06 (-1.70%) | 35,996,833 |
| 8 Aug 2022 | CNY | 3.49 | 3.58 | 3.46 | 3.52 | 3.52 | 0.0 (0.0%) | 33,467,996 |
| 5 Aug 2022 | CNY | 3.55 | 3.56 | 3.47 | 3.52 | 3.52 | -0.04 (-1.12%) | 35,506,763 |
| 4 Aug 2022 | CNY | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | +0.1 (+2.89%) | 39,702,695 |
| 3 Aug 2022 | CNY | 3.5 | 3.61 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 56,881,785 |
| 2 Aug 2022 | CNY | 3.67 | 3.73 | 3.48 | 3.49 | 3.49 | -0.22 (-5.93%) | 71,740,460 |
| 1 Aug 2022 | CNY | 3.81 | 3.85 | 3.69 | 3.71 | 3.71 | -0.2 (-5.12%) | 86,157,885 |
| 29 Jul 2022 | CNY | 4.1 | 4.11 | 3.88 | 3.91 | 3.91 | -0.19 (-4.63%) | 127,066,793 |
| 28 Jul 2022 | CNY | 4.16 | 4.35 | 4.07 | 4.1 | 4.1 | -0.11 (-2.61%) | 165,967,048 |
| 27 Jul 2022 | CNY | 4.42 | 4.57 | 4.21 | 4.21 | 4.21 | -0.45 (-9.66%) | 223,702,101 |
| 26 Jul 2022 | CNY | 4.6 | 4.66 | 4.3 | 4.66 | 4.66 | +0.42 (+9.91%) | 277,312,934 |
| 25 Jul 2022 | CNY | 4.24 | 4.24 | 3.98 | 4.24 | 4.24 | +0.39 (+10.13%) | 94,526,560 |
| 22 Jul 2022 | CNY | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.35 (+10%) | 45,933,841 |
| 21 Jul 2022 | CNY | 3.48 | 3.71 | 3.44 | 3.5 | 3.5 | +0.02 (+0.57%) | 56,219,019 |
| 20 Jul 2022 | CNY | 3.48 | 3.56 | 3.41 | 3.48 | 3.48 | -0.04 (-1.14%) | 65,327,429 |
| 19 Jul 2022 | CNY | 3.68 | 3.85 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 110,854,965 |
| 18 Jul 2022 | CNY | 3.19 | 3.51 | 3.19 | 3.51 | 3.51 | +0.32 (+10.03%) | 26,982,780 |
| 15 Jul 2022 | CNY | 3.23 | 3.28 | 3.14 | 3.19 | 3.19 | -0.04 (-1.24%) | 24,652,718 |
| 14 Jul 2022 | CNY | 3.32 | 3.34 | 3.22 | 3.23 | 3.23 | -0.12 (-3.58%) | 27,416,821 |
| 13 Jul 2022 | CNY | 3.25 | 3.42 | 3.22 | 3.35 | 3.35 | +0.13 (+4.04%) | 33,898,835 |
| 12 Jul 2022 | CNY | 3.19 | 3.26 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 24,404,840 |
