| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.98 | 4.07 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,331,380 |
| 19 Aug 2022 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 7,045,558 |
| 18 Aug 2022 | CNY | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,916,300 |
| 17 Aug 2022 | CNY | 4.12 | 4.14 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,396,150 |
| 16 Aug 2022 | CNY | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 7,894,552 |
| 15 Aug 2022 | CNY | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 6,215,880 |
| 12 Aug 2022 | CNY | 4.01 | 4.1 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,718,410 |
| 11 Aug 2022 | CNY | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 5,339,560 |
| 10 Aug 2022 | CNY | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 5,575,970 |
| 9 Aug 2022 | CNY | 3.95 | 4.04 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 8,750,860 |
| 8 Aug 2022 | CNY | 3.81 | 3.97 | 3.77 | 3.96 | 3.96 | +0.15 (+3.94%) | 9,775,149 |
| 5 Aug 2022 | CNY | 3.72 | 3.82 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 7,212,780 |
| 4 Aug 2022 | CNY | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 6,750,104 |
| 3 Aug 2022 | CNY | 3.76 | 3.88 | 3.68 | 3.69 | 3.69 | -0.08 (-2.12%) | 11,902,282 |
| 2 Aug 2022 | CNY | 3.95 | 3.96 | 3.7 | 3.77 | 3.77 | -0.24 (-5.99%) | 19,507,180 |
| 1 Aug 2022 | CNY | 3.85 | 4.12 | 3.85 | 4.01 | 4.01 | +0.11 (+2.82%) | 14,988,800 |
| 29 Jul 2022 | CNY | 3.96 | 4.01 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 7,694,530 |
| 28 Jul 2022 | CNY | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | +0.04 (+1.02%) | 6,088,698 |
| 27 Jul 2022 | CNY | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 5,787,502 |
| 26 Jul 2022 | CNY | 3.88 | 3.96 | 3.87 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,939,860 |
| 25 Jul 2022 | CNY | 3.98 | 4.03 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 7,427,701 |
| 22 Jul 2022 | CNY | 3.96 | 4.03 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 7,203,770 |
| 21 Jul 2022 | CNY | 4.05 | 4.07 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 11,106,040 |
| 20 Jul 2022 | CNY | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,771,136 |
| 19 Jul 2022 | CNY | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 9,155,088 |
| 18 Jul 2022 | CNY | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | +0.1 (+2.53%) | 9,031,516 |
| 15 Jul 2022 | CNY | 4.02 | 4.06 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 10,868,070 |
| 14 Jul 2022 | CNY | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 6,671,307 |
| 13 Jul 2022 | CNY | 4.01 | 4.06 | 3.94 | 4.03 | 4.03 | +0.03 (+0.75%) | 11,729,895 |
| 12 Jul 2022 | CNY | 4.13 | 4.14 | 4 | 4 | 4 | -0.15 (-3.61%) | 15,463,950 |
