| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.26 | 4.34 | 4.15 | 4.2 | 4.2 | -0.07 (-1.64%) | 4,408,600 |
| 22 Aug 2022 | CNY | 4.31 | 4.48 | 4.22 | 4.27 | 4.27 | -0.06 (-1.39%) | 5,876,492 |
| 19 Aug 2022 | CNY | 4.2 | 4.41 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 5,676,900 |
| 18 Aug 2022 | CNY | 4.22 | 4.37 | 4.16 | 4.26 | 4.26 | +0.1 (+2.40%) | 9,628,850 |
| 17 Aug 2022 | CNY | 3.98 | 4.16 | 3.96 | 4.16 | 4.16 | +0.2 (+5.05%) | 7,039,144 |
| 16 Aug 2022 | CNY | 3.83 | 4 | 3.83 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,743,144 |
| 15 Aug 2022 | CNY | 3.8 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 3,138,850 |
| 12 Aug 2022 | CNY | 3.91 | 3.92 | 3.75 | 3.83 | 3.83 | -0.09 (-2.30%) | 7,801,100 |
| 11 Aug 2022 | CNY | 3.91 | 3.99 | 3.91 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,398,400 |
| 10 Aug 2022 | CNY | 3.9 | 3.97 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 4,366,088 |
| 9 Aug 2022 | CNY | 3.99 | 4.04 | 3.84 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,520,944 |
| 8 Aug 2022 | CNY | 4.03 | 4.09 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 4,527,538 |
| 5 Aug 2022 | CNY | 3.92 | 4.15 | 3.92 | 4.05 | 4.05 | +0.06 (+1.50%) | 3,970,950 |
| 4 Aug 2022 | CNY | 3.93 | 4.02 | 3.86 | 3.99 | 3.99 | +0.09 (+2.31%) | 3,987,600 |
| 3 Aug 2022 | CNY | 4.05 | 4.17 | 3.89 | 3.9 | 3.9 | -0.19 (-4.65%) | 7,287,550 |
| 2 Aug 2022 | CNY | 4.28 | 4.28 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 3,629,800 |
| 1 Aug 2022 | CNY | 4.35 | 4.46 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,864,050 |
| 29 Jul 2022 | CNY | 4.43 | 4.48 | 4.31 | 4.35 | 4.35 | -0.13 (-2.90%) | 4,291,894 |
| 28 Jul 2022 | CNY | 4.55 | 4.65 | 4.46 | 4.48 | 4.48 | -0.13 (-2.82%) | 3,704,050 |
| 27 Jul 2022 | CNY | 4.5 | 4.66 | 4.42 | 4.61 | 4.61 | +0.06 (+1.32%) | 4,611,150 |
| 26 Jul 2022 | CNY | 4.47 | 4.63 | 4.42 | 4.55 | 4.55 | +0.09 (+2.02%) | 5,234,200 |
| 25 Jul 2022 | CNY | 4.69 | 4.69 | 4.34 | 4.46 | 4.46 | -0.11 (-2.41%) | 6,856,250 |
| 22 Jul 2022 | CNY | 4.78 | 4.78 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 11,293,533 |
| 21 Jul 2022 | CNY | 4.53 | 4.81 | 4.52 | 4.81 | 4.81 | +0.23 (+5.02%) | 7,230,839 |
| 20 Jul 2022 | CNY | 4.69 | 4.72 | 4.48 | 4.58 | 4.58 | -0.08 (-1.72%) | 4,842,200 |
| 19 Jul 2022 | CNY | 4.69 | 4.78 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,058,600 |
| 18 Jul 2022 | CNY | 4.51 | 4.69 | 4.47 | 4.68 | 4.68 | +0.16 (+3.54%) | 5,278,560 |
| 15 Jul 2022 | CNY | 4.33 | 4.56 | 4.33 | 4.52 | 4.52 | +0.17 (+3.91%) | 6,359,700 |
| 14 Jul 2022 | CNY | 4.34 | 4.46 | 4.32 | 4.35 | 4.35 | -0.08 (-1.81%) | 5,179,487 |
| 13 Jul 2022 | CNY | 4.51 | 4.58 | 4.28 | 4.43 | 4.43 | -0.08 (-1.77%) | 12,405,976 |
