| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 4.72 | 4.9 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 13,647,937 |
| 11 Aug 2022 | CNY | 4.81 | 4.85 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 13,113,780 |
| 10 Aug 2022 | CNY | 4.74 | 4.87 | 4.66 | 4.8 | 4.8 | +0.03 (+0.63%) | 13,363,207 |
| 9 Aug 2022 | CNY | 4.75 | 4.88 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 14,297,757 |
| 8 Aug 2022 | CNY | 4.54 | 4.79 | 4.47 | 4.73 | 4.73 | +0.15 (+3.28%) | 17,077,878 |
| 5 Aug 2022 | CNY | 4.67 | 4.76 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 15,762,566 |
| 4 Aug 2022 | CNY | 4.65 | 4.67 | 4.51 | 4.62 | 4.62 | +0.05 (+1.09%) | 15,619,542 |
| 3 Aug 2022 | CNY | 4.72 | 4.87 | 4.54 | 4.57 | 4.57 | -0.11 (-2.35%) | 21,924,730 |
| 2 Aug 2022 | CNY | 4.92 | 4.95 | 4.58 | 4.68 | 4.68 | -0.21 (-4.29%) | 23,103,825 |
| 1 Aug 2022 | CNY | 4.93 | 4.97 | 4.79 | 4.89 | 4.89 | 0.0 (0.0%) | 18,481,500 |
| 29 Jul 2022 | CNY | 4.87 | 4.95 | 4.8 | 4.89 | 4.89 | +0.03 (+0.62%) | 24,288,536 |
| 28 Jul 2022 | CNY | 4.72 | 4.98 | 4.71 | 4.86 | 4.86 | +0.17 (+3.62%) | 30,526,932 |
| 27 Jul 2022 | CNY | 4.57 | 4.72 | 4.57 | 4.69 | 4.69 | +0.11 (+2.40%) | 16,563,099 |
| 26 Jul 2022 | CNY | 4.5 | 4.65 | 4.42 | 4.58 | 4.58 | +0.06 (+1.33%) | 12,525,600 |
| 25 Jul 2022 | CNY | 4.58 | 4.65 | 4.48 | 4.52 | 4.52 | -0.06 (-1.31%) | 12,131,165 |
| 22 Jul 2022 | CNY | 4.47 | 4.61 | 4.47 | 4.58 | 4.58 | +0.11 (+2.46%) | 14,363,300 |
| 21 Jul 2022 | CNY | 4.52 | 4.57 | 4.42 | 4.47 | 4.47 | -0.06 (-1.32%) | 11,794,834 |
| 20 Jul 2022 | CNY | 4.6 | 4.61 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 16,195,942 |
| 19 Jul 2022 | CNY | 4.53 | 4.73 | 4.49 | 4.59 | 4.59 | +0.04 (+0.88%) | 26,353,983 |
| 18 Jul 2022 | CNY | 4.27 | 4.57 | 4.27 | 4.55 | 4.55 | +0.31 (+7.31%) | 28,378,092 |
| 15 Jul 2022 | CNY | 4.24 | 4.32 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 12,169,300 |
| 14 Jul 2022 | CNY | 4.23 | 4.27 | 4.17 | 4.24 | 4.24 | +0.05 (+1.19%) | 8,568,000 |
| 13 Jul 2022 | CNY | 4.14 | 4.21 | 4.11 | 4.19 | 4.19 | +0.05 (+1.21%) | 7,609,889 |
| 12 Jul 2022 | CNY | 4.26 | 4.3 | 4.13 | 4.14 | 4.14 | -0.15 (-3.50%) | 9,623,900 |
| 11 Jul 2022 | CNY | 4.27 | 4.3 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,042,407 |
| 8 Jul 2022 | CNY | 4.33 | 4.4 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 10,728,195 |
| 7 Jul 2022 | CNY | 4.16 | 4.38 | 4.14 | 4.36 | 4.36 | +0.19 (+4.56%) | 17,051,250 |
| 6 Jul 2022 | CNY | 4.19 | 4.23 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 12,101,428 |
| 5 Jul 2022 | CNY | 4.25 | 4.35 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 15,094,100 |
| 4 Jul 2022 | CNY | 4.4 | 4.41 | 4.2 | 4.25 | 4.25 | -0.13 (-2.97%) | 18,262,917 |
