| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 4.47 | 4.48 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 42,003,600 |
| 23 Aug 2022 | CNY | 4.41 | 4.48 | 4.39 | 4.47 | 4.47 | +0.04 (+0.90%) | 29,378,281 |
| 22 Aug 2022 | CNY | 4.45 | 4.52 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 37,892,602 |
| 19 Aug 2022 | CNY | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 33,879,129 |
| 18 Aug 2022 | CNY | 4.5 | 4.55 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 37,243,071 |
| 17 Aug 2022 | CNY | 4.45 | 4.53 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 42,490,177 |
| 16 Aug 2022 | CNY | 4.36 | 4.47 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 41,369,455 |
| 15 Aug 2022 | CNY | 4.36 | 4.38 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 26,426,900 |
| 12 Aug 2022 | CNY | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 23,784,421 |
| 11 Aug 2022 | CNY | 4.3 | 4.36 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 32,472,432 |
| 10 Aug 2022 | CNY | 4.32 | 4.34 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 22,480,016 |
| 9 Aug 2022 | CNY | 4.29 | 4.35 | 4.27 | 4.33 | 4.33 | +0.04 (+0.93%) | 27,769,171 |
| 8 Aug 2022 | CNY | 4.28 | 4.33 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 27,998,200 |
| 5 Aug 2022 | CNY | 4.3 | 4.31 | 4.22 | 4.28 | 4.28 | -0.01 (-0.23%) | 37,882,198 |
| 4 Aug 2022 | CNY | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 32,092,645 |
| 3 Aug 2022 | CNY | 4.34 | 4.4 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 54,029,447 |
| 2 Aug 2022 | CNY | 4.41 | 4.42 | 4.24 | 4.31 | 4.31 | -0.16 (-3.58%) | 61,529,593 |
| 1 Aug 2022 | CNY | 4.44 | 4.5 | 4.36 | 4.47 | 4.47 | +0.02 (+0.45%) | 53,963,358 |
| 29 Jul 2022 | CNY | 4.46 | 4.58 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 58,136,581 |
| 28 Jul 2022 | CNY | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | +0.04 (+0.90%) | 44,371,541 |
| 27 Jul 2022 | CNY | 4.44 | 4.47 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 33,966,718 |
| 26 Jul 2022 | CNY | 4.43 | 4.44 | 4.37 | 4.43 | 4.43 | -0.01 (-0.23%) | 35,806,830 |
| 25 Jul 2022 | CNY | 4.53 | 4.55 | 4.41 | 4.44 | 4.44 | -0.09 (-1.99%) | 59,266,064 |
| 22 Jul 2022 | CNY | 4.51 | 4.58 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 66,189,980 |
| 21 Jul 2022 | CNY | 4.47 | 4.64 | 4.45 | 4.53 | 4.53 | +0.04 (+0.89%) | 116,200,936 |
| 20 Jul 2022 | CNY | 4.45 | 4.54 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 77,123,846 |
| 19 Jul 2022 | CNY | 4.5 | 4.5 | 4.4 | 4.45 | 4.45 | -0.06 (-1.33%) | 59,240,469 |
| 18 Jul 2022 | CNY | 4.38 | 4.52 | 4.38 | 4.51 | 4.51 | +0.13 (+2.97%) | 80,538,582 |
| 15 Jul 2022 | CNY | 4.48 | 4.5 | 4.36 | 4.38 | 4.38 | -0.18 (-3.95%) | 100,572,437 |
| 14 Jul 2022 | CNY | 4.51 | 4.62 | 4.44 | 4.56 | 4.56 | +0.03 (+0.66%) | 103,276,207 |
