| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 4.03 | 4.23 | 4.01 | 4.14 | 4.14 | +0.09 (+2.22%) | 68,582,224 |
| 22 Aug 2022 | CNY | 4.1 | 4.18 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 46,190,918 |
| 19 Aug 2022 | CNY | 3.97 | 4.15 | 3.93 | 4.13 | 4.13 | +0.12 (+2.99%) | 80,022,431 |
| 18 Aug 2022 | CNY | 4.04 | 4.11 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 48,726,762 |
| 17 Aug 2022 | CNY | 3.98 | 4.09 | 3.96 | 4.08 | 4.08 | +0.1 (+2.51%) | 59,890,104 |
| 16 Aug 2022 | CNY | 3.93 | 3.99 | 3.9 | 3.98 | 3.98 | +0.07 (+1.79%) | 50,088,560 |
| 15 Aug 2022 | CNY | 3.79 | 3.92 | 3.78 | 3.91 | 3.91 | +0.1 (+2.62%) | 40,577,096 |
| 12 Aug 2022 | CNY | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 25,904,888 |
| 11 Aug 2022 | CNY | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 23,173,668 |
| 10 Aug 2022 | CNY | 3.71 | 3.73 | 3.67 | 3.73 | 3.73 | 0.0 (0.0%) | 19,467,503 |
| 9 Aug 2022 | CNY | 3.75 | 3.76 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 15,627,933 |
| 8 Aug 2022 | CNY | 3.69 | 3.79 | 3.65 | 3.74 | 3.74 | +0.03 (+0.81%) | 24,043,452 |
| 5 Aug 2022 | CNY | 3.69 | 3.71 | 3.62 | 3.71 | 3.71 | 0.0 (0.0%) | 23,452,588 |
| 4 Aug 2022 | CNY | 3.68 | 3.73 | 3.64 | 3.71 | 3.71 | +0.07 (+1.92%) | 20,948,069 |
| 3 Aug 2022 | CNY | 3.67 | 3.75 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 27,938,186 |
| 2 Aug 2022 | CNY | 3.85 | 3.86 | 3.62 | 3.67 | 3.67 | -0.23 (-5.90%) | 55,932,587 |
| 1 Aug 2022 | CNY | 3.94 | 3.94 | 3.86 | 3.9 | 3.9 | -0.07 (-1.76%) | 30,989,725 |
| 29 Jul 2022 | CNY | 3.87 | 4 | 3.84 | 3.97 | 3.97 | +0.08 (+2.06%) | 59,179,991 |
| 28 Jul 2022 | CNY | 3.89 | 3.95 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 28,683,062 |
| 27 Jul 2022 | CNY | 3.82 | 3.91 | 3.78 | 3.88 | 3.88 | +0.05 (+1.31%) | 34,455,191 |
| 26 Jul 2022 | CNY | 3.8 | 3.83 | 3.76 | 3.83 | 3.83 | +0.02 (+0.52%) | 21,347,569 |
| 25 Jul 2022 | CNY | 3.87 | 3.9 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 34,518,440 |
| 22 Jul 2022 | CNY | 3.85 | 3.99 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 48,241,872 |
| 21 Jul 2022 | CNY | 3.92 | 3.95 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 44,569,747 |
| 20 Jul 2022 | CNY | 3.93 | 3.99 | 3.84 | 3.96 | 3.96 | +0.04 (+1.02%) | 60,744,043 |
| 19 Jul 2022 | CNY | 4.05 | 4.08 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 76,522,401 |
| 18 Jul 2022 | CNY | 3.93 | 4.05 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 68,121,431 |
| 15 Jul 2022 | CNY | 4.13 | 4.19 | 3.92 | 3.93 | 3.93 | -0.23 (-5.53%) | 113,553,056 |
| 14 Jul 2022 | CNY | 4.55 | 4.6 | 4.16 | 4.16 | 4.16 | -0.38 (-8.37%) | 202,788,048 |
| 13 Jul 2022 | CNY | 4.17 | 4.54 | 4.07 | 4.54 | 4.54 | +0.41 (+9.93%) | 126,679,447 |
