| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 4.41 | 4.49 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 15,098,952 |
| 11 Aug 2022 | CNY | 4.3 | 4.45 | 4.3 | 4.43 | 4.43 | +0.14 (+3.26%) | 21,460,065 |
| 10 Aug 2022 | CNY | 4.26 | 4.3 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 8,995,249 |
| 9 Aug 2022 | CNY | 4.31 | 4.33 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 6,722,851 |
| 8 Aug 2022 | CNY | 4.32 | 4.33 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,710,040 |
| 5 Aug 2022 | CNY | 4.26 | 4.32 | 4.23 | 4.31 | 4.31 | +0.08 (+1.89%) | 8,673,352 |
| 4 Aug 2022 | CNY | 4.23 | 4.25 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 8,913,487 |
| 3 Aug 2022 | CNY | 4.22 | 4.29 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 11,670,897 |
| 2 Aug 2022 | CNY | 4.39 | 4.39 | 4.17 | 4.23 | 4.23 | -0.19 (-4.30%) | 23,204,652 |
| 1 Aug 2022 | CNY | 4.41 | 4.44 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 8,407,416 |
| 29 Jul 2022 | CNY | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 8,692,404 |
| 28 Jul 2022 | CNY | 4.45 | 4.49 | 4.43 | 4.46 | 4.46 | +0.01 (+0.22%) | 12,009,036 |
| 27 Jul 2022 | CNY | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 10,737,651 |
| 26 Jul 2022 | CNY | 4.42 | 4.46 | 4.39 | 4.46 | 4.46 | +0.04 (+0.90%) | 12,258,336 |
| 25 Jul 2022 | CNY | 4.47 | 4.5 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 10,355,105 |
| 22 Jul 2022 | CNY | 4.51 | 4.52 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,341,251 |
| 21 Jul 2022 | CNY | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.06 (-1.32%) | 8,708,180 |
| 20 Jul 2022 | CNY | 4.53 | 4.57 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 7,775,462 |
| 19 Jul 2022 | CNY | 4.47 | 4.52 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 7,148,922 |
| 18 Jul 2022 | CNY | 4.35 | 4.48 | 4.34 | 4.47 | 4.47 | +0.12 (+2.76%) | 10,901,948 |
| 15 Jul 2022 | CNY | 4.49 | 4.5 | 4.34 | 4.35 | 4.35 | -0.14 (-3.12%) | 13,727,047 |
| 14 Jul 2022 | CNY | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 6,461,487 |
| 13 Jul 2022 | CNY | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | +0.01 (+0.22%) | 7,201,324 |
| 12 Jul 2022 | CNY | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 9,103,060 |
| 11 Jul 2022 | CNY | 4.6 | 4.61 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 14,111,376 |
| 8 Jul 2022 | CNY | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,322,377 |
| 7 Jul 2022 | CNY | 4.59 | 4.66 | 4.59 | 4.61 | 4.61 | 0.0 (0.0%) | 9,990,985 |
| 6 Jul 2022 | CNY | 4.68 | 4.68 | 4.56 | 4.61 | 4.61 | -0.07 (-1.50%) | 12,821,812 |
| 5 Jul 2022 | CNY | 4.66 | 4.75 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 20,129,996 |
| 4 Jul 2022 | CNY | 4.6 | 4.65 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 11,678,530 |
