| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 4.71 | 5 | 4.65 | 4.88 | 4.88 | +0.17 (+3.61%) | 36,223,084 |
| 12 Aug 2022 | CNY | 4.71 | 4.73 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 9,728,448 |
| 11 Aug 2022 | CNY | 4.66 | 4.74 | 4.65 | 4.71 | 4.71 | +0.08 (+1.73%) | 14,229,048 |
| 10 Aug 2022 | CNY | 4.66 | 4.66 | 4.58 | 4.63 | 4.63 | -0.03 (-0.64%) | 11,360,611 |
| 9 Aug 2022 | CNY | 4.64 | 4.71 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 10,217,400 |
| 8 Aug 2022 | CNY | 4.63 | 4.67 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 10,931,490 |
| 5 Aug 2022 | CNY | 4.56 | 4.64 | 4.53 | 4.63 | 4.63 | +0.07 (+1.54%) | 10,614,492 |
| 4 Aug 2022 | CNY | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | +0.09 (+2.01%) | 11,594,449 |
| 3 Aug 2022 | CNY | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 18,049,700 |
| 2 Aug 2022 | CNY | 4.75 | 4.75 | 4.49 | 4.56 | 4.56 | -0.18 (-3.80%) | 22,500,687 |
| 1 Aug 2022 | CNY | 4.82 | 4.83 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 15,174,473 |
| 29 Jul 2022 | CNY | 4.85 | 4.91 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 17,125,947 |
| 28 Jul 2022 | CNY | 4.82 | 4.89 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 15,154,229 |
| 27 Jul 2022 | CNY | 4.87 | 4.92 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 11,781,000 |
| 26 Jul 2022 | CNY | 4.87 | 4.88 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 11,739,262 |
| 25 Jul 2022 | CNY | 4.86 | 4.9 | 4.84 | 4.87 | 4.87 | +0.05 (+1.04%) | 15,292,454 |
| 22 Jul 2022 | CNY | 4.82 | 4.89 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 13,017,105 |
| 21 Jul 2022 | CNY | 4.85 | 4.93 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 14,855,418 |
| 20 Jul 2022 | CNY | 4.87 | 4.88 | 4.84 | 4.87 | 4.87 | +0.02 (+0.41%) | 15,566,200 |
| 19 Jul 2022 | CNY | 4.7 | 4.86 | 4.7 | 4.85 | 4.85 | +0.13 (+2.75%) | 23,231,551 |
| 18 Jul 2022 | CNY | 4.63 | 4.74 | 4.62 | 4.72 | 4.72 | +0.13 (+2.83%) | 18,624,428 |
| 15 Jul 2022 | CNY | 4.69 | 4.71 | 4.59 | 4.59 | 4.59 | -0.11 (-2.34%) | 18,981,600 |
| 14 Jul 2022 | CNY | 4.74 | 4.74 | 4.67 | 4.7 | 4.7 | -0.04 (-0.84%) | 9,313,707 |
| 13 Jul 2022 | CNY | 4.7 | 4.75 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 12,689,446 |
| 12 Jul 2022 | CNY | 4.87 | 4.88 | 4.68 | 4.68 | 4.68 | -0.21 (-4.29%) | 24,712,200 |
| 11 Jul 2022 | CNY | 4.86 | 4.89 | 4.81 | 4.89 | 4.89 | +0.02 (+0.41%) | 12,297,243 |
| 8 Jul 2022 | CNY | 4.84 | 4.94 | 4.83 | 4.87 | 4.87 | +0.02 (+0.41%) | 17,057,098 |
| 7 Jul 2022 | CNY | 4.82 | 4.86 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 12,308,832 |
| 6 Jul 2022 | CNY | 4.89 | 4.9 | 4.74 | 4.8 | 4.8 | -0.09 (-1.84%) | 19,373,000 |
| 5 Jul 2022 | CNY | 4.99 | 5.02 | 4.87 | 4.89 | 4.89 | -0.1 (-2.00%) | 21,236,497 |
