| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 2.82 | 2.91 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 39,293,473 |
| 18 Aug 2022 | CNY | 2.88 | 2.89 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 36,340,475 |
| 17 Aug 2022 | CNY | 2.85 | 2.9 | 2.82 | 2.88 | 2.88 | +0.03 (+1.05%) | 45,560,201 |
| 16 Aug 2022 | CNY | 2.82 | 2.9 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 46,810,161 |
| 15 Aug 2022 | CNY | 2.84 | 2.87 | 2.77 | 2.79 | 2.79 | -0.05 (-1.76%) | 33,758,551 |
| 12 Aug 2022 | CNY | 2.81 | 2.86 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 45,328,981 |
| 11 Aug 2022 | CNY | 2.77 | 2.84 | 2.77 | 2.8 | 2.8 | +0.04 (+1.45%) | 38,417,059 |
| 10 Aug 2022 | CNY | 2.76 | 2.84 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 46,191,052 |
| 9 Aug 2022 | CNY | 2.75 | 2.85 | 2.66 | 2.76 | 2.76 | +0.02 (+0.73%) | 60,196,982 |
| 8 Aug 2022 | CNY | 2.75 | 2.88 | 2.71 | 2.74 | 2.74 | +0.05 (+1.86%) | 47,795,424 |
| 5 Aug 2022 | CNY | 2.62 | 2.7 | 2.61 | 2.69 | 2.69 | +0.07 (+2.67%) | 32,564,961 |
| 4 Aug 2022 | CNY | 2.59 | 2.63 | 2.57 | 2.62 | 2.62 | +0.03 (+1.16%) | 24,638,621 |
| 3 Aug 2022 | CNY | 2.65 | 2.71 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 31,915,013 |
| 2 Aug 2022 | CNY | 2.76 | 2.77 | 2.62 | 2.67 | 2.67 | -0.11 (-3.96%) | 38,607,120 |
| 1 Aug 2022 | CNY | 2.8 | 2.82 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 27,674,439 |
| 29 Jul 2022 | CNY | 2.88 | 2.89 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 40,275,827 |
| 28 Jul 2022 | CNY | 2.8 | 2.92 | 2.79 | 2.87 | 2.87 | +0.08 (+2.87%) | 65,137,571 |
| 27 Jul 2022 | CNY | 2.85 | 2.87 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 49,490,501 |
| 26 Jul 2022 | CNY | 2.69 | 2.88 | 2.68 | 2.83 | 2.83 | +0.13 (+4.81%) | 79,525,738 |
| 25 Jul 2022 | CNY | 2.64 | 2.81 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 47,287,871 |
| 22 Jul 2022 | CNY | 2.66 | 2.69 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 25,591,530 |
| 21 Jul 2022 | CNY | 2.7 | 2.72 | 2.64 | 2.64 | 2.64 | -0.06 (-2.22%) | 26,928,715 |
| 20 Jul 2022 | CNY | 2.73 | 2.74 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 24,751,422 |
| 19 Jul 2022 | CNY | 2.7 | 2.73 | 2.67 | 2.72 | 2.72 | 0.0 (0.0%) | 39,697,100 |
| 18 Jul 2022 | CNY | 2.51 | 2.75 | 2.51 | 2.72 | 2.72 | +0.21 (+8.37%) | 81,372,794 |
| 15 Jul 2022 | CNY | 2.72 | 2.73 | 2.5 | 2.51 | 2.51 | -0.25 (-9.06%) | 72,485,716 |
| 14 Jul 2022 | CNY | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -0.07 (-2.47%) | 31,737,100 |
| 13 Jul 2022 | CNY | 2.81 | 2.87 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 25,652,468 |
| 12 Jul 2022 | CNY | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 24,688,808 |
| 11 Jul 2022 | CNY | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 25,963,465 |
