| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2022 | CNY | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 14,673,700 |
| 10 Aug 2022 | CNY | 4.19 | 4.21 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 19,033,400 |
| 9 Aug 2022 | CNY | 4.1 | 4.22 | 4.09 | 4.22 | 4.22 | +0.12 (+2.93%) | 26,838,923 |
| 8 Aug 2022 | CNY | 4.06 | 4.12 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 15,623,100 |
| 5 Aug 2022 | CNY | 4.09 | 4.13 | 3.99 | 4.08 | 4.08 | -0.01 (-0.24%) | 18,446,501 |
| 4 Aug 2022 | CNY | 4.05 | 4.11 | 4 | 4.09 | 4.09 | +0.03 (+0.74%) | 20,056,299 |
| 3 Aug 2022 | CNY | 4.2 | 4.27 | 4.05 | 4.06 | 4.06 | -0.15 (-3.56%) | 27,819,800 |
| 2 Aug 2022 | CNY | 4.45 | 4.45 | 4.17 | 4.21 | 4.21 | -0.25 (-5.61%) | 31,905,500 |
| 1 Aug 2022 | CNY | 4.38 | 4.53 | 4.35 | 4.46 | 4.46 | +0.06 (+1.36%) | 25,333,300 |
| 29 Jul 2022 | CNY | 4.41 | 4.54 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 26,095,430 |
| 28 Jul 2022 | CNY | 4.39 | 4.42 | 4.34 | 4.4 | 4.4 | +0.05 (+1.15%) | 18,579,354 |
| 27 Jul 2022 | CNY | 4.3 | 4.37 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 16,257,100 |
| 26 Jul 2022 | CNY | 4.26 | 4.33 | 4.19 | 4.32 | 4.32 | +0.06 (+1.41%) | 15,029,100 |
| 25 Jul 2022 | CNY | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 12,047,553 |
| 22 Jul 2022 | CNY | 4.27 | 4.31 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 13,031,500 |
| 21 Jul 2022 | CNY | 4.33 | 4.37 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 18,207,330 |
| 20 Jul 2022 | CNY | 4.4 | 4.41 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 17,812,100 |
| 19 Jul 2022 | CNY | 4.29 | 4.39 | 4.27 | 4.39 | 4.39 | +0.12 (+2.81%) | 28,704,193 |
| 18 Jul 2022 | CNY | 4.08 | 4.3 | 4.08 | 4.27 | 4.27 | +0.16 (+3.89%) | 34,432,822 |
| 15 Jul 2022 | CNY | 4.17 | 4.26 | 4.09 | 4.11 | 4.11 | -0.16 (-3.75%) | 33,826,728 |
| 14 Jul 2022 | CNY | 4.3 | 4.36 | 4.22 | 4.27 | 4.27 | -0.05 (-1.16%) | 19,892,100 |
| 13 Jul 2022 | CNY | 4.2 | 4.33 | 4.2 | 4.32 | 4.32 | +0.08 (+1.89%) | 18,579,200 |
| 12 Jul 2022 | CNY | 4.31 | 4.33 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 18,594,400 |
| 11 Jul 2022 | CNY | 4.38 | 4.39 | 4.22 | 4.28 | 4.28 | -0.14 (-3.17%) | 22,317,491 |
| 8 Jul 2022 | CNY | 4.46 | 4.52 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 16,982,500 |
| 7 Jul 2022 | CNY | 4.33 | 4.45 | 4.27 | 4.41 | 4.41 | +0.08 (+1.85%) | 22,199,200 |
| 6 Jul 2022 | CNY | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | -0.22 (-4.84%) | 36,221,390 |
| 5 Jul 2022 | CNY | 4.48 | 4.6 | 4.45 | 4.55 | 4.55 | +0.09 (+2.02%) | 35,234,201 |
| 4 Jul 2022 | CNY | 4.47 | 4.5 | 4.38 | 4.46 | 4.46 | -0.01 (-0.22%) | 21,909,000 |
| 1 Jul 2022 | CNY | 4.37 | 4.48 | 4.27 | 4.47 | 4.47 | +0.07 (+1.59%) | 29,962,416 |
