| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 3.96 | 4 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 4,779,900 |
| 12 Aug 2022 | CNY | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 3,168,500 |
| 11 Aug 2022 | CNY | 3.91 | 3.98 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 5,659,000 |
| 10 Aug 2022 | CNY | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,775,601 |
| 9 Aug 2022 | CNY | 3.94 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 4,086,600 |
| 8 Aug 2022 | CNY | 3.98 | 4.04 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 5,433,800 |
| 5 Aug 2022 | CNY | 3.89 | 3.99 | 3.87 | 3.96 | 3.96 | +0.05 (+1.28%) | 5,882,600 |
| 4 Aug 2022 | CNY | 3.85 | 3.91 | 3.78 | 3.91 | 3.91 | +0.1 (+2.62%) | 5,078,400 |
| 3 Aug 2022 | CNY | 3.87 | 3.95 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 6,215,400 |
| 2 Aug 2022 | CNY | 3.99 | 3.99 | 3.84 | 3.88 | 3.88 | -0.13 (-3.24%) | 9,181,932 |
| 1 Aug 2022 | CNY | 4.04 | 4.04 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,238,405 |
| 29 Jul 2022 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 4,739,700 |
| 28 Jul 2022 | CNY | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,030,700 |
| 27 Jul 2022 | CNY | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,319,400 |
| 26 Jul 2022 | CNY | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | +0.05 (+1.24%) | 6,212,000 |
| 25 Jul 2022 | CNY | 4.03 | 4.13 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,728,520 |
| 22 Jul 2022 | CNY | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 5,255,520 |
| 21 Jul 2022 | CNY | 4.06 | 4.1 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,765,400 |
| 20 Jul 2022 | CNY | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,732,479 |
| 19 Jul 2022 | CNY | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,657,040 |
| 18 Jul 2022 | CNY | 3.85 | 4.13 | 3.85 | 4.11 | 4.11 | +0.26 (+6.75%) | 15,803,486 |
| 15 Jul 2022 | CNY | 4.05 | 4.07 | 3.85 | 3.85 | 3.85 | -0.22 (-5.41%) | 13,285,700 |
| 14 Jul 2022 | CNY | 4.2 | 4.2 | 4.06 | 4.07 | 4.07 | -0.12 (-2.86%) | 9,019,700 |
| 13 Jul 2022 | CNY | 4.1 | 4.22 | 4.08 | 4.19 | 4.19 | +0.09 (+2.20%) | 11,404,479 |
| 12 Jul 2022 | CNY | 4.03 | 4.12 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 10,190,200 |
| 11 Jul 2022 | CNY | 4.04 | 4.08 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 5,773,879 |
| 8 Jul 2022 | CNY | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 4,208,400 |
| 7 Jul 2022 | CNY | 4.04 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 5,292,200 |
| 6 Jul 2022 | CNY | 4.11 | 4.11 | 4 | 4.02 | 4.02 | -0.1 (-2.43%) | 8,623,149 |
| 5 Jul 2022 | CNY | 4.17 | 4.18 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 7,810,700 |
