| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.11 | 4.5 | 4.09 | 4.27 | 4.27 | +0.15 (+3.64%) | 43,957,797 |
| 22 Aug 2022 | CNY | 4.04 | 4.13 | 3.99 | 4.12 | 4.12 | +0.08 (+1.98%) | 14,052,600 |
| 19 Aug 2022 | CNY | 4.06 | 4.11 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 11,471,250 |
| 18 Aug 2022 | CNY | 4.06 | 4.1 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 13,923,517 |
| 17 Aug 2022 | CNY | 4.11 | 4.13 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 9,842,301 |
| 16 Aug 2022 | CNY | 4.19 | 4.2 | 4.06 | 4.08 | 4.08 | -0.1 (-2.39%) | 18,360,774 |
| 15 Aug 2022 | CNY | 4.09 | 4.22 | 4.09 | 4.18 | 4.18 | +0.09 (+2.20%) | 19,090,758 |
| 12 Aug 2022 | CNY | 4.11 | 4.16 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 12,212,813 |
| 11 Aug 2022 | CNY | 4.03 | 4.33 | 3.99 | 4.11 | 4.11 | +0.1 (+2.49%) | 34,186,370 |
| 10 Aug 2022 | CNY | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | -0.02 (-0.50%) | 9,438,800 |
| 9 Aug 2022 | CNY | 4.06 | 4.06 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 12,865,650 |
| 8 Aug 2022 | CNY | 4.02 | 4.09 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 13,044,900 |
| 5 Aug 2022 | CNY | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 11,488,653 |
| 4 Aug 2022 | CNY | 3.92 | 4.17 | 3.88 | 4.03 | 4.03 | +0.14 (+3.60%) | 27,486,961 |
| 3 Aug 2022 | CNY | 3.87 | 3.98 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 16,606,216 |
| 2 Aug 2022 | CNY | 3.98 | 4.05 | 3.8 | 3.92 | 3.92 | -0.07 (-1.75%) | 35,499,143 |
| 1 Aug 2022 | CNY | 4.07 | 4.1 | 3.99 | 3.99 | 3.99 | -0.09 (-2.21%) | 21,299,143 |
| 29 Jul 2022 | CNY | 4.15 | 4.2 | 4.04 | 4.08 | 4.08 | -0.09 (-2.16%) | 22,233,572 |
| 28 Jul 2022 | CNY | 4.26 | 4.28 | 4.12 | 4.17 | 4.17 | -0.09 (-2.11%) | 28,910,500 |
| 27 Jul 2022 | CNY | 4.29 | 4.33 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 16,985,286 |
| 26 Jul 2022 | CNY | 4.21 | 4.26 | 4.15 | 4.26 | 4.26 | +0.05 (+1.19%) | 16,172,649 |
| 25 Jul 2022 | CNY | 4.26 | 4.33 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 24,880,768 |
| 22 Jul 2022 | CNY | 4.2 | 4.33 | 4.15 | 4.23 | 4.23 | +0.07 (+1.68%) | 28,265,450 |
| 21 Jul 2022 | CNY | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 23,419,900 |
| 20 Jul 2022 | CNY | 4.33 | 4.38 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 32,532,532 |
| 19 Jul 2022 | CNY | 4.38 | 4.48 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 33,364,464 |
| 18 Jul 2022 | CNY | 4.27 | 4.42 | 4.03 | 4.35 | 4.35 | +0.02 (+0.46%) | 37,293,608 |
| 15 Jul 2022 | CNY | 4.48 | 4.6 | 4.3 | 4.33 | 4.33 | -0.21 (-4.63%) | 45,891,870 |
| 14 Jul 2022 | CNY | 4.47 | 4.73 | 4.41 | 4.54 | 4.54 | +0.15 (+3.42%) | 55,655,625 |
| 13 Jul 2022 | CNY | 4.61 | 4.79 | 4.34 | 4.39 | 4.39 | -0.29 (-6.20%) | 71,222,118 |
