| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.43 | 4.57 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 22,681,766 |
| 22 Aug 2022 | CNY | 4.5 | 4.62 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 34,268,349 |
| 19 Aug 2022 | CNY | 4.3 | 4.6 | 4.26 | 4.5 | 4.5 | +0.18 (+4.17%) | 48,510,028 |
| 18 Aug 2022 | CNY | 4.22 | 4.39 | 4.15 | 4.32 | 4.32 | +0.12 (+2.86%) | 34,902,359 |
| 17 Aug 2022 | CNY | 4.06 | 4.35 | 4.06 | 4.2 | 4.2 | +0.12 (+2.94%) | 34,159,460 |
| 16 Aug 2022 | CNY | 3.99 | 4.17 | 3.96 | 4.08 | 4.08 | +0.1 (+2.51%) | 17,121,940 |
| 15 Aug 2022 | CNY | 4 | 4.05 | 3.93 | 3.98 | 3.98 | -0.09 (-2.21%) | 18,549,660 |
| 12 Aug 2022 | CNY | 3.98 | 4.39 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 34,536,903 |
| 11 Aug 2022 | CNY | 3.96 | 4.01 | 3.94 | 3.99 | 3.99 | +0.05 (+1.27%) | 6,752,440 |
| 10 Aug 2022 | CNY | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 6,042,520 |
| 9 Aug 2022 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,241,533 |
| 8 Aug 2022 | CNY | 3.95 | 4 | 3.9 | 3.98 | 3.98 | +0.03 (+0.76%) | 8,269,700 |
| 5 Aug 2022 | CNY | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | +0.11 (+2.86%) | 12,871,646 |
| 4 Aug 2022 | CNY | 3.89 | 3.95 | 3.79 | 3.84 | 3.84 | -0.06 (-1.54%) | 11,010,920 |
| 3 Aug 2022 | CNY | 3.83 | 4.02 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 17,736,780 |
| 2 Aug 2022 | CNY | 3.96 | 3.96 | 3.73 | 3.83 | 3.83 | -0.08 (-2.05%) | 16,614,180 |
| 1 Aug 2022 | CNY | 3.8 | 3.98 | 3.8 | 3.91 | 3.91 | +0.1 (+2.62%) | 14,711,180 |
| 29 Jul 2022 | CNY | 3.84 | 3.88 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 4,963,240 |
| 28 Jul 2022 | CNY | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 6,456,940 |
| 27 Jul 2022 | CNY | 3.83 | 3.87 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 5,529,600 |
| 26 Jul 2022 | CNY | 3.82 | 3.84 | 3.77 | 3.84 | 3.84 | 0.0 (0.0%) | 4,490,540 |
| 25 Jul 2022 | CNY | 3.88 | 3.97 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 9,018,400 |
| 22 Jul 2022 | CNY | 3.88 | 3.92 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 6,858,400 |
| 21 Jul 2022 | CNY | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,361,914 |
| 20 Jul 2022 | CNY | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,065,480 |
| 19 Jul 2022 | CNY | 3.85 | 3.92 | 3.85 | 3.91 | 3.91 | +0.06 (+1.56%) | 10,521,340 |
| 18 Jul 2022 | CNY | 3.7 | 3.87 | 3.69 | 3.85 | 3.85 | +0.17 (+4.62%) | 12,721,520 |
| 15 Jul 2022 | CNY | 3.78 | 3.81 | 3.67 | 3.68 | 3.68 | -0.11 (-2.90%) | 8,016,160 |
| 14 Jul 2022 | CNY | 3.7 | 3.85 | 3.67 | 3.79 | 3.79 | +0.07 (+1.88%) | 11,713,600 |
| 13 Jul 2022 | CNY | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.088 (-2.32%) | 7,075,200 |
| 13 Jul 2022 |
|
|||||||
