| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 4.49 | 4.55 | 4.4 | 4.46 | 4.46 | -0.09 (-1.98%) | 179,539,425 |
| 31 Aug 2022 | CNY | 4.67 | 4.88 | 4.5 | 4.55 | 4.55 | -0.24 (-5.01%) | 290,198,742 |
| 30 Aug 2022 | CNY | 5.31 | 5.31 | 4.79 | 4.79 | 4.79 | -0.53 (-9.96%) | 354,484,727 |
| 29 Aug 2022 | CNY | 5.2 | 5.48 | 5.12 | 5.32 | 5.32 | -0.12 (-2.21%) | 248,559,281 |
| 26 Aug 2022 | CNY | 5.5 | 5.75 | 5.41 | 5.44 | 5.44 | -0.08 (-1.45%) | 273,757,317 |
| 25 Aug 2022 | CNY | 5.81 | 5.86 | 5.33 | 5.52 | 5.52 | -0.21 (-3.66%) | 339,223,348 |
| 24 Aug 2022 | CNY | 6.05 | 6.06 | 5.71 | 5.73 | 5.73 | -0.22 (-3.70%) | 430,018,210 |
| 23 Aug 2022 | CNY | 5.31 | 5.95 | 5.3 | 5.95 | 5.95 | +0.54 (+9.98%) | 545,610,318 |
| 22 Aug 2022 | CNY | 5.4 | 5.62 | 5.16 | 5.41 | 5.41 | -0.01 (-0.18%) | 331,766,253 |
| 19 Aug 2022 | CNY | 5.35 | 5.5 | 5.18 | 5.42 | 5.42 | +0.07 (+1.31%) | 333,894,146 |
| 18 Aug 2022 | CNY | 5.56 | 5.67 | 5.3 | 5.35 | 5.35 | -0.21 (-3.78%) | 440,298,655 |
| 17 Aug 2022 | CNY | 5.38 | 5.86 | 5.31 | 5.56 | 5.56 | +0.13 (+2.39%) | 546,254,769 |
| 16 Aug 2022 | CNY | 5.15 | 5.6 | 5.03 | 5.43 | 5.43 | +0.34 (+6.68%) | 540,131,490 |
| 15 Aug 2022 | CNY | 5.02 | 5.2 | 4.98 | 5.09 | 5.09 | +0.01 (+0.20%) | 284,542,990 |
| 12 Aug 2022 | CNY | 5.22 | 5.49 | 5.06 | 5.08 | 5.08 | -0.25 (-4.69%) | 457,687,807 |
| 11 Aug 2022 | CNY | 5.06 | 5.57 | 5.06 | 5.33 | 5.33 | +0.26 (+5.13%) | 562,319,866 |
| 10 Aug 2022 | CNY | 5.16 | 5.38 | 4.99 | 5.07 | 5.07 | +0.13 (+2.63%) | 599,348,732 |
| 9 Aug 2022 | CNY | 4.68 | 4.94 | 4.68 | 4.94 | 4.94 | +0.45 (+10.02%) | 225,328,957 |
| 8 Aug 2022 | CNY | 4.11 | 4.65 | 4.01 | 4.49 | 4.49 | +0.16 (+3.70%) | 381,238,876 |
| 5 Aug 2022 | CNY | 4.68 | 4.78 | 4.33 | 4.33 | 4.33 | -0.48 (-9.98%) | 459,930,828 |
| 4 Aug 2022 | CNY | 4.77 | 5.06 | 4.5 | 4.81 | 4.81 | +0.18 (+3.89%) | 624,040,183 |
| 3 Aug 2022 | CNY | 4.43 | 4.86 | 4.37 | 4.63 | 4.63 | +0.11 (+2.43%) | 639,283,742 |
| 2 Aug 2022 | CNY | 4.75 | 4.87 | 4.3 | 4.52 | 4.52 | +0.09 (+2.03%) | 772,401,314 |
| 1 Aug 2022 | CNY | 4.3 | 4.43 | 4.24 | 4.43 | 4.43 | +0.4 (+9.93%) | 184,366,995 |
| 29 Jul 2022 | CNY | 3.7 | 4.03 | 3.66 | 4.03 | 4.03 | +0.37 (+10.11%) | 281,769,610 |
| 28 Jul 2022 | CNY | 3.61 | 3.88 | 3.58 | 3.66 | 3.66 | +0.03 (+0.83%) | 217,198,979 |
| 27 Jul 2022 | CNY | 3.52 | 3.69 | 3.43 | 3.63 | 3.63 | +0.12 (+3.42%) | 157,277,945 |
| 26 Jul 2022 | CNY | 3.48 | 3.57 | 3.39 | 3.51 | 3.51 | +0.03 (+0.86%) | 134,889,764 |
| 25 Jul 2022 | CNY | 3.62 | 3.65 | 3.44 | 3.48 | 3.48 | -0.21 (-5.69%) | 202,111,009 |
| 22 Jul 2022 | CNY | 3.72 | 3.87 | 3.56 | 3.69 | 3.69 | -0.02 (-0.54%) | 368,220,793 |
