| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 4.29 | 4.38 | 4.26 | 4.37 | 4.37 | +0.1 (+2.34%) | 10,484,850 |
| 19 Aug 2022 | CNY | 4.25 | 4.34 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 7,179,800 |
| 18 Aug 2022 | CNY | 4.23 | 4.35 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 10,630,120 |
| 17 Aug 2022 | CNY | 4.34 | 4.4 | 4.22 | 4.25 | 4.25 | -0.08 (-1.85%) | 15,178,398 |
| 16 Aug 2022 | CNY | 4.18 | 4.6 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 24,767,521 |
| 15 Aug 2022 | CNY | 4.36 | 4.36 | 4.15 | 4.2 | 4.2 | +0.24 (+6.06%) | 24,939,929 |
| 12 Aug 2022 | CNY | 3.92 | 3.99 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,593,650 |
| 11 Aug 2022 | CNY | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | +0.06 (+1.55%) | 4,729,281 |
| 10 Aug 2022 | CNY | 3.88 | 3.91 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 3,800,400 |
| 9 Aug 2022 | CNY | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,054,950 |
| 8 Aug 2022 | CNY | 3.9 | 3.94 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 3,756,503 |
| 5 Aug 2022 | CNY | 3.86 | 3.92 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 4,471,494 |
| 4 Aug 2022 | CNY | 3.87 | 3.9 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 4,650,200 |
| 3 Aug 2022 | CNY | 3.9 | 4.01 | 3.84 | 3.84 | 3.84 | -0.09 (-2.29%) | 8,956,494 |
| 2 Aug 2022 | CNY | 4.12 | 4.12 | 3.89 | 3.93 | 3.93 | -0.17 (-4.15%) | 10,236,519 |
| 1 Aug 2022 | CNY | 4.16 | 4.18 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 6,809,440 |
| 29 Jul 2022 | CNY | 4.17 | 4.21 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,107,050 |
| 28 Jul 2022 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 5,651,200 |
| 27 Jul 2022 | CNY | 4.25 | 4.27 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,156,750 |
| 26 Jul 2022 | CNY | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,757,170 |
| 25 Jul 2022 | CNY | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | +0.07 (+1.67%) | 9,930,175 |
| 22 Jul 2022 | CNY | 4.15 | 4.24 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 9,469,152 |
| 21 Jul 2022 | CNY | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,426,948 |
| 20 Jul 2022 | CNY | 4.15 | 4.17 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,758,252 |
| 19 Jul 2022 | CNY | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,596,350 |
| 18 Jul 2022 | CNY | 4 | 4.14 | 3.99 | 4.1 | 4.1 | +0.1 (+2.50%) | 9,253,455 |
| 15 Jul 2022 | CNY | 4.08 | 4.1 | 4 | 4 | 4 | -0.07 (-1.72%) | 6,824,000 |
| 14 Jul 2022 | CNY | 4.1 | 4.13 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,060,329 |
| 13 Jul 2022 | CNY | 4 | 4.15 | 3.99 | 4.11 | 4.11 | +0.11 (+2.75%) | 11,970,600 |
| 12 Jul 2022 | CNY | 3.99 | 4.05 | 3.99 | 4 | 4 | 0.0 (0.0%) | 4,772,463 |
