| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 26,469,807 |
| 23 Aug 2022 | CNY | 2.12 | 2.13 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 19,677,927 |
| 22 Aug 2022 | CNY | 2.09 | 2.17 | 2.09 | 2.13 | 2.13 | +0.04 (+1.91%) | 39,981,300 |
| 19 Aug 2022 | CNY | 2.1 | 2.11 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 17,115,000 |
| 18 Aug 2022 | CNY | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 32,197,901 |
| 17 Aug 2022 | CNY | 2.1 | 2.16 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 48,826,407 |
| 16 Aug 2022 | CNY | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 19,349,800 |
| 15 Aug 2022 | CNY | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 22,885,900 |
| 12 Aug 2022 | CNY | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 21,615,977 |
| 11 Aug 2022 | CNY | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 27,717,701 |
| 10 Aug 2022 | CNY | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 29,501,218 |
| 9 Aug 2022 | CNY | 2.04 | 2.13 | 2.03 | 2.11 | 2.11 | +0.07 (+3.43%) | 42,177,115 |
| 8 Aug 2022 | CNY | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 20,381,672 |
| 5 Aug 2022 | CNY | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 22,388,414 |
| 4 Aug 2022 | CNY | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 18,652,276 |
| 3 Aug 2022 | CNY | 2.01 | 2.05 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 27,534,396 |
| 2 Aug 2022 | CNY | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -0.07 (-3.37%) | 49,569,971 |
| 1 Aug 2022 | CNY | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 18,348,161 |
| 29 Jul 2022 | CNY | 2.1 | 2.12 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 26,002,800 |
| 28 Jul 2022 | CNY | 2.11 | 2.13 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 29,254,200 |
| 27 Jul 2022 | CNY | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 37,487,200 |
| 26 Jul 2022 | CNY | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | +0.02 (+0.93%) | 42,608,582 |
| 25 Jul 2022 | CNY | 2.1 | 2.15 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 38,774,436 |
| 22 Jul 2022 | CNY | 2.09 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 36,169,750 |
| 21 Jul 2022 | CNY | 2.05 | 2.16 | 2.05 | 2.11 | 2.11 | +0.05 (+2.43%) | 59,501,549 |
| 20 Jul 2022 | CNY | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 29,763,324 |
| 19 Jul 2022 | CNY | 2.03 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 38,518,671 |
| 18 Jul 2022 | CNY | 2.02 | 2.06 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 30,807,598 |
| 15 Jul 2022 | CNY | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 39,284,901 |
| 14 Jul 2022 | CNY | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 38,295,396 |
