| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.14 | 4.22 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 3,920,000 |
| 19 Aug 2022 | CNY | 4.22 | 4.29 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 4,795,800 |
| 18 Aug 2022 | CNY | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,494,726 |
| 17 Aug 2022 | CNY | 4.19 | 4.24 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,802,800 |
| 16 Aug 2022 | CNY | 4.25 | 4.27 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,643,500 |
| 15 Aug 2022 | CNY | 4.31 | 4.31 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 3,557,100 |
| 12 Aug 2022 | CNY | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 3,401,900 |
| 11 Aug 2022 | CNY | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 4,212,326 |
| 10 Aug 2022 | CNY | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 2,915,300 |
| 9 Aug 2022 | CNY | 4.26 | 4.3 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 3,561,000 |
| 8 Aug 2022 | CNY | 4.2 | 4.29 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 5,996,931 |
| 5 Aug 2022 | CNY | 4.13 | 4.23 | 4.11 | 4.22 | 4.22 | +0.09 (+2.18%) | 4,215,726 |
| 4 Aug 2022 | CNY | 4.11 | 4.14 | 4.05 | 4.13 | 4.13 | +0.09 (+2.23%) | 3,370,800 |
| 3 Aug 2022 | CNY | 4.02 | 4.15 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,285,366 |
| 2 Aug 2022 | CNY | 4.25 | 4.25 | 4 | 4.03 | 4.03 | -0.23 (-5.40%) | 6,786,877 |
| 1 Aug 2022 | CNY | 4.17 | 4.28 | 4.12 | 4.26 | 4.26 | +0.1 (+2.40%) | 6,332,418 |
| 29 Jul 2022 | CNY | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 3,032,700 |
| 28 Jul 2022 | CNY | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 2,466,900 |
| 27 Jul 2022 | CNY | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 2,635,298 |
| 26 Jul 2022 | CNY | 4.12 | 4.16 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,664,460 |
| 25 Jul 2022 | CNY | 4.17 | 4.22 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,804,260 |
| 22 Jul 2022 | CNY | 4.17 | 4.22 | 4.11 | 4.17 | 4.17 | -0.02 (-0.48%) | 2,821,800 |
| 21 Jul 2022 | CNY | 4.26 | 4.29 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 4,051,120 |
| 20 Jul 2022 | CNY | 4.24 | 4.28 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 5,262,000 |
| 19 Jul 2022 | CNY | 4.09 | 4.23 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 5,333,700 |
| 18 Jul 2022 | CNY | 3.98 | 4.11 | 3.91 | 4.09 | 4.09 | +0.18 (+4.60%) | 8,613,602 |
| 15 Jul 2022 | CNY | 4.05 | 4.05 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 4,006,000 |
| 14 Jul 2022 | CNY | 4 | 4.08 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 3,592,702 |
| 13 Jul 2022 | CNY | 3.93 | 4.02 | 3.91 | 4 | 4 | +0.09 (+2.30%) | 4,869,439 |
| 12 Jul 2022 | CNY | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | -0.1 (-2.49%) | 3,289,700 |
