| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.35 | 3.41 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 10,043,300 |
| 19 Aug 2022 | CNY | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 9,213,400 |
| 18 Aug 2022 | CNY | 3.33 | 3.36 | 3.29 | 3.34 | 3.34 | -0.03 (-0.89%) | 9,126,200 |
| 17 Aug 2022 | CNY | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 8,602,200 |
| 16 Aug 2022 | CNY | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 11,479,700 |
| 15 Aug 2022 | CNY | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 9,266,700 |
| 12 Aug 2022 | CNY | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 8,972,300 |
| 11 Aug 2022 | CNY | 3.2 | 3.29 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 8,670,600 |
| 10 Aug 2022 | CNY | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 8,023,700 |
| 9 Aug 2022 | CNY | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | -0.01 (-0.31%) | 9,202,100 |
| 8 Aug 2022 | CNY | 3.22 | 3.3 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 9,391,381 |
| 5 Aug 2022 | CNY | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 6,801,001 |
| 4 Aug 2022 | CNY | 3.17 | 3.21 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 8,133,800 |
| 3 Aug 2022 | CNY | 3.22 | 3.29 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 10,275,000 |
| 2 Aug 2022 | CNY | 3.35 | 3.37 | 3.17 | 3.24 | 3.24 | -0.13 (-3.86%) | 13,779,100 |
| 1 Aug 2022 | CNY | 3.42 | 3.45 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 8,656,101 |
| 29 Jul 2022 | CNY | 3.49 | 3.5 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 11,147,126 |
| 28 Jul 2022 | CNY | 3.5 | 3.56 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 13,231,300 |
| 27 Jul 2022 | CNY | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 12,624,326 |
| 26 Jul 2022 | CNY | 3.42 | 3.56 | 3.4 | 3.55 | 3.55 | +0.11 (+3.20%) | 17,664,180 |
| 25 Jul 2022 | CNY | 3.41 | 3.49 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 11,393,490 |
| 22 Jul 2022 | CNY | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 8,548,849 |
| 21 Jul 2022 | CNY | 3.43 | 3.46 | 3.38 | 3.42 | 3.42 | -0.03 (-0.87%) | 8,572,200 |
| 20 Jul 2022 | CNY | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 8,725,200 |
| 19 Jul 2022 | CNY | 3.46 | 3.49 | 3.42 | 3.47 | 3.47 | +0.04 (+1.17%) | 13,508,600 |
| 18 Jul 2022 | CNY | 3.25 | 3.45 | 3.25 | 3.43 | 3.43 | +0.2 (+6.19%) | 24,987,351 |
| 15 Jul 2022 | CNY | 3.4 | 3.41 | 3.22 | 3.23 | 3.23 | -0.23 (-6.65%) | 22,069,688 |
| 14 Jul 2022 | CNY | 3.53 | 3.55 | 3.44 | 3.46 | 3.46 | -0.09 (-2.54%) | 13,019,000 |
| 13 Jul 2022 | CNY | 3.48 | 3.57 | 3.46 | 3.55 | 3.55 | +0.07 (+2.01%) | 12,849,020 |
| 12 Jul 2022 | CNY | 3.45 | 3.49 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 8,350,595 |
