| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 4.52 | 4.52 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,652,009 |
| 12 Aug 2022 | CNY | 4.48 | 4.54 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 3,397,665 |
| 11 Aug 2022 | CNY | 4.48 | 4.5 | 4.42 | 4.48 | 4.48 | -0.08 (-1.75%) | 4,459,910 |
| 10 Aug 2022 | CNY | 4.5 | 4.59 | 4.49 | 4.56 | 4.56 | +0.03 (+0.66%) | 4,302,413 |
| 9 Aug 2022 | CNY | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,155,700 |
| 8 Aug 2022 | CNY | 4.53 | 4.55 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 2,933,800 |
| 5 Aug 2022 | CNY | 4.48 | 4.54 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 3,446,100 |
| 4 Aug 2022 | CNY | 4.43 | 4.46 | 4.41 | 4.46 | 4.46 | +0.05 (+1.13%) | 3,469,868 |
| 3 Aug 2022 | CNY | 4.47 | 4.52 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 4,530,700 |
| 2 Aug 2022 | CNY | 4.61 | 4.61 | 4.43 | 4.46 | 4.46 | -0.16 (-3.46%) | 8,441,196 |
| 1 Aug 2022 | CNY | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 2,702,200 |
| 29 Jul 2022 | CNY | 4.66 | 4.67 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,620,543 |
| 28 Jul 2022 | CNY | 4.64 | 4.67 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,601,918 |
| 27 Jul 2022 | CNY | 4.64 | 4.67 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,265,222 |
| 26 Jul 2022 | CNY | 4.62 | 4.66 | 4.6 | 4.66 | 4.66 | +0.05 (+1.08%) | 2,431,992 |
| 25 Jul 2022 | CNY | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,520,406 |
| 22 Jul 2022 | CNY | 4.67 | 4.68 | 4.58 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,054,300 |
| 21 Jul 2022 | CNY | 4.68 | 4.69 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 3,749,191 |
| 20 Jul 2022 | CNY | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 2,944,700 |
| 19 Jul 2022 | CNY | 4.57 | 4.64 | 4.57 | 4.63 | 4.63 | +0.05 (+1.09%) | 2,974,370 |
| 18 Jul 2022 | CNY | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | +0.12 (+2.69%) | 3,651,600 |
| 15 Jul 2022 | CNY | 4.57 | 4.59 | 4.46 | 4.46 | 4.46 | -0.12 (-2.62%) | 5,162,557 |
| 14 Jul 2022 | CNY | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,284,920 |
| 13 Jul 2022 | CNY | 4.59 | 4.65 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,489,966 |
| 12 Jul 2022 | CNY | 4.6 | 4.64 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 3,010,049 |
| 11 Jul 2022 | CNY | 4.61 | 4.64 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 3,849,000 |
| 8 Jul 2022 | CNY | 4.63 | 4.67 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 5,626,535 |
| 7 Jul 2022 | CNY | 4.63 | 4.66 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,564,100 |
| 6 Jul 2022 | CNY | 4.7 | 4.7 | 4.55 | 4.61 | 4.61 | -0.09 (-1.91%) | 8,079,763 |
| 5 Jul 2022 | CNY | 4.72 | 4.73 | 4.66 | 4.7 | 4.7 | -0.01 (-0.21%) | 5,943,400 |
