| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 3.29 | 3.14 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 14,503,870 |
| 11 Aug 2022 | CNY | 3.21 | 3.13 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 7,742,030 |
| 10 Aug 2022 | CNY | 3.16 | 3.12 | 3.15 | 3.13 | 3.13 | -0.02 (-0.63%) | 3,576,600 |
| 9 Aug 2022 | CNY | 3.16 | 3.13 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 3,830,010 |
| 8 Aug 2022 | CNY | 3.16 | 3.12 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 5,076,830 |
| 5 Aug 2022 | CNY | 3.15 | 3.09 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 5,910,130 |
| 4 Aug 2022 | CNY | 3.14 | 3.07 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 6,787,700 |
| 3 Aug 2022 | CNY | 3.2 | 3.09 | 3.13 | 3.1 | 3.1 | -0.03 (-0.96%) | 8,407,400 |
| 2 Aug 2022 | CNY | 3.26 | 3.09 | 3.26 | 3.13 | 3.13 | -0.14 (-4.28%) | 15,161,120 |
| 1 Aug 2022 | CNY | 3.3 | 3.25 | 3.28 | 3.27 | 3.27 | -0.02 (-0.61%) | 5,963,800 |
| 29 Jul 2022 | CNY | 3.33 | 3.28 | 3.32 | 3.29 | 3.29 | 0.0 (0.0%) | 8,369,550 |
| 28 Jul 2022 | CNY | 3.33 | 3.28 | 3.29 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,897,830 |
| 27 Jul 2022 | CNY | 3.32 | 3.26 | 3.29 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,582,320 |
| 26 Jul 2022 | CNY | 3.31 | 3.26 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 6,939,060 |
| 25 Jul 2022 | CNY | 3.35 | 3.28 | 3.32 | 3.29 | 3.29 | -0.02 (-0.60%) | 7,561,200 |
| 22 Jul 2022 | CNY | 3.35 | 3.26 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 14,046,810 |
| 21 Jul 2022 | CNY | 3.3 | 3.25 | 3.29 | 3.26 | 3.26 | -0.03 (-0.91%) | 7,824,610 |
| 20 Jul 2022 | CNY | 3.31 | 3.27 | 3.31 | 3.29 | 3.29 | 0.0 (0.0%) | 9,136,480 |
| 19 Jul 2022 | CNY | 3.32 | 3.26 | 3.31 | 3.29 | 3.29 | +0.01 (+0.30%) | 10,945,500 |
| 18 Jul 2022 | CNY | 3.32 | 3.16 | 3.16 | 3.28 | 3.28 | +0.11 (+3.47%) | 17,862,130 |
| 15 Jul 2022 | CNY | 3.28 | 3.17 | 3.27 | 3.17 | 3.17 | -0.16 (-4.80%) | 17,484,820 |
| 14 Jul 2022 | CNY | 3.35 | 3.22 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 23,247,400 |
| 13 Jul 2022 | CNY | 3.29 | 3.18 | 3.2 | 3.27 | 3.27 | +0.07 (+2.19%) | 17,325,460 |
| 12 Jul 2022 | CNY | 3.22 | 3.18 | 3.21 | 3.2 | 3.2 | -0.01 (-0.31%) | 7,732,680 |
| 11 Jul 2022 | CNY | 3.23 | 3.18 | 3.22 | 3.21 | 3.21 | +0.01 (+0.31%) | 7,524,640 |
| 8 Jul 2022 | CNY | 3.2 | 3.17 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 7,958,600 |
| 7 Jul 2022 | CNY | 3.23 | 3.15 | 3.17 | 3.17 | 3.17 | +0.02 (+0.63%) | 8,429,990 |
| 6 Jul 2022 | CNY | 3.21 | 3.13 | 3.21 | 3.15 | 3.15 | -0.06 (-1.87%) | 9,061,320 |
| 5 Jul 2022 | CNY | 3.23 | 3.16 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 12,097,520 |
| 4 Jul 2022 | CNY | 3.17 | 3.14 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 7,069,400 |
