| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 4,970,010 |
| 22 Aug 2022 | CNY | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 6,289,674 |
| 19 Aug 2022 | CNY | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 7,343,842 |
| 18 Aug 2022 | CNY | 3.46 | 3.47 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 5,881,340 |
| 17 Aug 2022 | CNY | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 5,535,909 |
| 16 Aug 2022 | CNY | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | +0.06 (+1.78%) | 6,853,345 |
| 15 Aug 2022 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 6,865,735 |
| 12 Aug 2022 | CNY | 3.36 | 3.4 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 5,984,631 |
| 11 Aug 2022 | CNY | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | +0.06 (+1.81%) | 5,968,911 |
| 10 Aug 2022 | CNY | 3.34 | 3.34 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 4,783,500 |
| 9 Aug 2022 | CNY | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 6,968,463 |
| 8 Aug 2022 | CNY | 3.36 | 3.46 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 7,969,627 |
| 5 Aug 2022 | CNY | 3.34 | 3.38 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 6,102,237 |
| 4 Aug 2022 | CNY | 3.31 | 3.34 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 7,887,331 |
| 3 Aug 2022 | CNY | 3.36 | 3.41 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 8,575,489 |
| 2 Aug 2022 | CNY | 3.48 | 3.49 | 3.31 | 3.36 | 3.36 | -0.14 (-4.00%) | 14,361,428 |
| 1 Aug 2022 | CNY | 3.57 | 3.58 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 8,347,800 |
| 29 Jul 2022 | CNY | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 9,408,247 |
| 28 Jul 2022 | CNY | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 9,165,257 |
| 27 Jul 2022 | CNY | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 10,090,514 |
| 26 Jul 2022 | CNY | 3.46 | 3.56 | 3.44 | 3.55 | 3.55 | +0.1 (+2.90%) | 12,105,090 |
| 25 Jul 2022 | CNY | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 8,159,724 |
| 22 Jul 2022 | CNY | 3.45 | 3.48 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 6,709,987 |
| 21 Jul 2022 | CNY | 3.49 | 3.5 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 4,988,400 |
| 20 Jul 2022 | CNY | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 5,706,458 |
| 19 Jul 2022 | CNY | 3.49 | 3.51 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 6,928,295 |
| 18 Jul 2022 | CNY | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | +0.11 (+3.27%) | 11,616,662 |
| 15 Jul 2022 | CNY | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | -0.16 (-4.55%) | 15,065,573 |
| 14 Jul 2022 | CNY | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -0.09 (-2.49%) | 14,201,120 |
| 13 Jul 2022 | CNY | 3.57 | 3.64 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 8,354,151 |
