| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 3,692,301 |
| 17 Aug 2022 | CNY | 4.36 | 4.39 | 4.33 | 4.36 | 4.36 | +0.02 (+0.46%) | 3,687,310 |
| 16 Aug 2022 | CNY | 4.28 | 4.39 | 4.23 | 4.34 | 4.34 | +0.07 (+1.64%) | 5,170,810 |
| 15 Aug 2022 | CNY | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,777,511 |
| 12 Aug 2022 | CNY | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 4,258,201 |
| 11 Aug 2022 | CNY | 4.2 | 4.29 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 4,681,400 |
| 10 Aug 2022 | CNY | 4.22 | 4.23 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,583,700 |
| 9 Aug 2022 | CNY | 4.23 | 4.3 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 3,344,000 |
| 8 Aug 2022 | CNY | 4.24 | 4.34 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 3,675,800 |
| 5 Aug 2022 | CNY | 4.18 | 4.25 | 4.11 | 4.24 | 4.24 | +0.07 (+1.68%) | 3,670,100 |
| 4 Aug 2022 | CNY | 4.14 | 4.18 | 4.09 | 4.17 | 4.17 | +0.07 (+1.71%) | 3,867,701 |
| 3 Aug 2022 | CNY | 4.16 | 4.27 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 6,275,200 |
| 2 Aug 2022 | CNY | 4.3 | 4.34 | 4.11 | 4.18 | 4.18 | -0.17 (-3.91%) | 7,319,900 |
| 1 Aug 2022 | CNY | 4.4 | 4.4 | 4.34 | 4.35 | 4.35 | -0.04 (-0.91%) | 3,146,700 |
| 29 Jul 2022 | CNY | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,166,501 |
| 28 Jul 2022 | CNY | 4.45 | 4.5 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,837,000 |
| 27 Jul 2022 | CNY | 4.42 | 4.49 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,455,149 |
| 26 Jul 2022 | CNY | 4.35 | 4.46 | 4.32 | 4.45 | 4.45 | +0.1 (+2.30%) | 7,783,182 |
| 25 Jul 2022 | CNY | 4.4 | 4.44 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 4,264,700 |
| 22 Jul 2022 | CNY | 4.37 | 4.41 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 6,494,201 |
| 21 Jul 2022 | CNY | 4.43 | 4.44 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 3,446,199 |
| 20 Jul 2022 | CNY | 4.4 | 4.42 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,094,300 |
| 19 Jul 2022 | CNY | 4.4 | 4.44 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,373,865 |
| 18 Jul 2022 | CNY | 4.22 | 4.41 | 4.21 | 4.39 | 4.39 | +0.15 (+3.54%) | 8,893,982 |
| 15 Jul 2022 | CNY | 4.33 | 4.33 | 4.16 | 4.24 | 4.24 | -0.07 (-1.62%) | 7,037,442 |
| 14 Jul 2022 | CNY | 4.38 | 4.39 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 6,435,100 |
| 13 Jul 2022 | CNY | 4.29 | 4.45 | 4.29 | 4.41 | 4.41 | +0.1 (+2.32%) | 7,889,850 |
| 12 Jul 2022 | CNY | 4.32 | 4.37 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 5,234,100 |
| 11 Jul 2022 | CNY | 4.41 | 4.41 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,745,600 |
| 8 Jul 2022 | CNY | 4.36 | 4.4 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 5,180,400 |
