| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 7,322,102 |
| 12 Aug 2022 | CNY | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 6,924,558 |
| 11 Aug 2022 | CNY | 3.11 | 3.18 | 3.1 | 3.18 | 3.18 | +0.08 (+2.58%) | 9,656,042 |
| 10 Aug 2022 | CNY | 3.12 | 3.13 | 3.08 | 3.1 | 3.1 | -0.01 (-0.32%) | 6,674,361 |
| 9 Aug 2022 | CNY | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 6,572,200 |
| 8 Aug 2022 | CNY | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 8,238,819 |
| 5 Aug 2022 | CNY | 3.1 | 3.15 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,650,000 |
| 4 Aug 2022 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 7,225,400 |
| 3 Aug 2022 | CNY | 3.1 | 3.18 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 10,334,600 |
| 2 Aug 2022 | CNY | 3.24 | 3.25 | 3.06 | 3.11 | 3.11 | -0.13 (-4.01%) | 16,079,061 |
| 1 Aug 2022 | CNY | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 7,168,900 |
| 29 Jul 2022 | CNY | 3.3 | 3.44 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 13,357,586 |
| 28 Jul 2022 | CNY | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,651,548 |
| 27 Jul 2022 | CNY | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 5,865,398 |
| 26 Jul 2022 | CNY | 3.31 | 3.32 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 6,893,403 |
| 25 Jul 2022 | CNY | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 5,031,400 |
| 22 Jul 2022 | CNY | 3.31 | 3.35 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 6,711,940 |
| 21 Jul 2022 | CNY | 3.37 | 3.39 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 7,232,850 |
| 20 Jul 2022 | CNY | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 8,172,031 |
| 19 Jul 2022 | CNY | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 6,515,850 |
| 18 Jul 2022 | CNY | 3.2 | 3.33 | 3.18 | 3.33 | 3.33 | +0.13 (+4.06%) | 10,533,490 |
| 15 Jul 2022 | CNY | 3.35 | 3.35 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 13,120,500 |
| 14 Jul 2022 | CNY | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 4,949,350 |
| 13 Jul 2022 | CNY | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 6,378,911 |
| 12 Jul 2022 | CNY | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 9,729,200 |
| 11 Jul 2022 | CNY | 3.39 | 3.48 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,227,865 |
| 8 Jul 2022 | CNY | 3.35 | 3.41 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 8,139,700 |
| 7 Jul 2022 | CNY | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 5,759,024 |
| 6 Jul 2022 | CNY | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 9,234,001 |
| 5 Jul 2022 | CNY | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 8,098,278 |
