| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.03 | 4.49 | 4.01 | 4.29 | 4.29 | +0.2 (+4.89%) | 84,458,722 |
| 22 Aug 2022 | CNY | 3.9 | 4.17 | 3.89 | 4.09 | 4.09 | +0.15 (+3.81%) | 43,441,182 |
| 19 Aug 2022 | CNY | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 10,613,537 |
| 18 Aug 2022 | CNY | 3.91 | 3.99 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 15,191,819 |
| 17 Aug 2022 | CNY | 3.92 | 3.94 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 9,622,642 |
| 16 Aug 2022 | CNY | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 13,285,259 |
| 15 Aug 2022 | CNY | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 10,407,805 |
| 12 Aug 2022 | CNY | 3.84 | 3.94 | 3.81 | 3.89 | 3.89 | +0.06 (+1.57%) | 16,417,675 |
| 11 Aug 2022 | CNY | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | +0.08 (+2.13%) | 9,618,243 |
| 10 Aug 2022 | CNY | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 5,882,707 |
| 9 Aug 2022 | CNY | 3.8 | 3.8 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 6,651,589 |
| 8 Aug 2022 | CNY | 3.77 | 3.8 | 3.74 | 3.79 | 3.79 | +0.01 (+0.26%) | 7,700,265 |
| 5 Aug 2022 | CNY | 3.73 | 3.78 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 10,372,979 |
| 4 Aug 2022 | CNY | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 12,808,218 |
| 3 Aug 2022 | CNY | 3.79 | 3.85 | 3.7 | 3.7 | 3.7 | -0.11 (-2.89%) | 23,063,821 |
| 2 Aug 2022 | CNY | 3.95 | 3.96 | 3.76 | 3.81 | 3.81 | -0.17 (-4.27%) | 20,470,188 |
| 1 Aug 2022 | CNY | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 8,709,784 |
| 29 Jul 2022 | CNY | 4.02 | 4.05 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 11,963,650 |
| 28 Jul 2022 | CNY | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 12,326,050 |
| 27 Jul 2022 | CNY | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 9,996,643 |
| 26 Jul 2022 | CNY | 4.03 | 4.05 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 12,345,435 |
| 25 Jul 2022 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 15,006,000 |
| 22 Jul 2022 | CNY | 4 | 4.09 | 3.98 | 4.08 | 4.08 | +0.08 (+2%) | 29,616,519 |
| 21 Jul 2022 | CNY | 4.02 | 4.04 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 12,596,995 |
| 20 Jul 2022 | CNY | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 18,102,586 |
| 19 Jul 2022 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 17,008,074 |
| 18 Jul 2022 | CNY | 3.83 | 3.94 | 3.81 | 3.92 | 3.92 | +0.08 (+2.08%) | 11,860,682 |
| 15 Jul 2022 | CNY | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -0.17 (-4.24%) | 15,965,145 |
| 14 Jul 2022 | CNY | 4.04 | 4.06 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 11,642,500 |
| 13 Jul 2022 | CNY | 4 | 4.05 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,675,859 |
