| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 1.49 | 1.42 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 17,801,860 |
| 5 Aug 2022 | CNY | 1.47 | 1.41 | 1.43 | 1.42 | 1.42 | -0.03 (-2.07%) | 27,734,460 |
| 4 Aug 2022 | CNY | 1.48 | 1.39 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 40,121,400 |
| 3 Aug 2022 | CNY | 1.51 | 1.45 | 1.48 | 1.45 | 1.45 | -0.08 (-5.23%) | 58,126,460 |
| 2 Aug 2022 | CNY | 1.53 | 1.4 | 1.53 | 1.53 | 1.53 | +0.07 (+4.79%) | 112,061,610 |
| 1 Aug 2022 | CNY | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.07 (+5.04%) | 7,516,800 |
| 29 Jul 2022 | CNY | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +0.07 (+5.30%) | 1,260,900 |
| 28 Jul 2022 | CNY | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 9,600,100 |
| 27 Jul 2022 | CNY | 1.33 | 1.24 | 1.3 | 1.26 | 1.26 | -0.04 (-3.08%) | 31,133,680 |
| 26 Jul 2022 | CNY | 1.3 | 1.23 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 36,026,880 |
| 25 Jul 2022 | CNY | 1.25 | 1.18 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 24,447,560 |
| 22 Jul 2022 | CNY | 1.23 | 1.18 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 22,879,330 |
| 21 Jul 2022 | CNY | 1.22 | 1.15 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 36,209,930 |
| 20 Jul 2022 | CNY | 1.17 | 1.14 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 9,383,320 |
| 19 Jul 2022 | CNY | 1.18 | 1.14 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 10,687,500 |
| 18 Jul 2022 | CNY | 1.17 | 1.12 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 10,128,800 |
| 15 Jul 2022 | CNY | 1.17 | 1.12 | 1.16 | 1.14 | 1.14 | -0.04 (-3.39%) | 16,927,600 |
| 14 Jul 2022 | CNY | 1.21 | 1.16 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 15,837,250 |
| 13 Jul 2022 | CNY | 1.19 | 1.16 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 11,434,920 |
| 12 Jul 2022 | CNY | 1.2 | 1.17 | 1.18 | 1.17 | 1.17 | -0.02 (-1.68%) | 7,103,600 |
| 11 Jul 2022 | CNY | 1.22 | 1.18 | 1.22 | 1.19 | 1.19 | -0.03 (-2.46%) | 6,747,300 |
| 8 Jul 2022 | CNY | 1.22 | 1.19 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 9,113,400 |
| 7 Jul 2022 | CNY | 1.22 | 1.18 | 1.19 | 1.19 | 1.19 | +0.01 (+0.85%) | 9,629,980 |
| 6 Jul 2022 | CNY | 1.22 | 1.18 | 1.21 | 1.18 | 1.18 | -0.04 (-3.28%) | 7,519,500 |
| 5 Jul 2022 | CNY | 1.24 | 1.21 | 1.23 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,719,600 |
| 4 Jul 2022 | CNY | 1.24 | 1.21 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 8,167,500 |
| 1 Jul 2022 | CNY | 1.27 | 1.21 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 19,770,120 |
| 30 Jun 2022 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.06 (+5.13%) | 4,675,610 |
| 29 Jun 2022 | CNY | 1.21 | 1.17 | 1.2 | 1.17 | 1.17 | -0.04 (-3.31%) | 9,050,950 |
| 28 Jun 2022 | CNY | 1.23 | 1.2 | 1.23 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,903,900 |
