| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.15 | 4.21 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,430,851 |
| 19 Aug 2022 | CNY | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 4,655,748 |
| 18 Aug 2022 | CNY | 4.24 | 4.24 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 5,741,483 |
| 17 Aug 2022 | CNY | 4.23 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 5,574,442 |
| 16 Aug 2022 | CNY | 4.2 | 4.23 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,992,590 |
| 15 Aug 2022 | CNY | 4.22 | 4.23 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 5,963,239 |
| 12 Aug 2022 | CNY | 4.16 | 4.24 | 4.14 | 4.21 | 4.21 | +0.05 (+1.20%) | 8,906,336 |
| 11 Aug 2022 | CNY | 4.13 | 4.16 | 4.11 | 4.16 | 4.16 | +0.06 (+1.46%) | 5,909,906 |
| 10 Aug 2022 | CNY | 4.12 | 4.13 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,505,856 |
| 9 Aug 2022 | CNY | 4.16 | 4.17 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 5,119,776 |
| 8 Aug 2022 | CNY | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 5,080,998 |
| 5 Aug 2022 | CNY | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 5,515,747 |
| 4 Aug 2022 | CNY | 4 | 4.07 | 3.99 | 4.06 | 4.06 | +0.08 (+2.01%) | 6,191,966 |
| 3 Aug 2022 | CNY | 4.02 | 4.1 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,612,258 |
| 2 Aug 2022 | CNY | 4.16 | 4.17 | 3.98 | 4.02 | 4.02 | -0.15 (-3.60%) | 14,211,539 |
| 1 Aug 2022 | CNY | 4.21 | 4.23 | 4.17 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,397,794 |
| 29 Jul 2022 | CNY | 4.28 | 4.3 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 7,797,964 |
| 28 Jul 2022 | CNY | 4.32 | 4.35 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 7,861,872 |
| 27 Jul 2022 | CNY | 4.27 | 4.35 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 7,229,927 |
| 26 Jul 2022 | CNY | 4.27 | 4.29 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 6,569,217 |
| 25 Jul 2022 | CNY | 4.23 | 4.36 | 4.23 | 4.27 | 4.27 | +0.04 (+0.95%) | 9,794,908 |
| 22 Jul 2022 | CNY | 4.26 | 4.31 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 9,157,561 |
| 21 Jul 2022 | CNY | 4.28 | 4.37 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 10,658,676 |
| 20 Jul 2022 | CNY | 4.21 | 4.33 | 4.2 | 4.3 | 4.3 | +0.09 (+2.14%) | 15,478,879 |
| 19 Jul 2022 | CNY | 4.14 | 4.27 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 11,995,576 |
| 18 Jul 2022 | CNY | 4 | 4.16 | 3.96 | 4.15 | 4.15 | +0.07 (+1.72%) | 15,912,733 |
| 15 Jul 2022 | CNY | 4.37 | 4.43 | 4.08 | 4.08 | 4.08 | -0.45 (-9.93%) | 36,932,896 |
| 14 Jul 2022 | CNY | 4.55 | 4.56 | 4.48 | 4.53 | 4.53 | -0.01 (-0.22%) | 7,763,463 |
| 13 Jul 2022 | CNY | 4.47 | 4.56 | 4.42 | 4.54 | 4.54 | +0.11 (+2.48%) | 11,609,401 |
| 12 Jul 2022 | CNY | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -0.09 (-1.99%) | 9,753,450 |
