| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 2.9 | 3.01 | 2.88 | 2.99 | 2.99 | +0.09 (+3.10%) | 5,866,000 |
| 12 Aug 2022 | CNY | 2.95 | 2.99 | 2.88 | 2.9 | 2.9 | -0.07 (-2.36%) | 8,683,280 |
| 11 Aug 2022 | CNY | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 6,082,900 |
| 10 Aug 2022 | CNY | 2.98 | 3.06 | 2.95 | 3.02 | 3.02 | +0.02 (+0.67%) | 8,601,650 |
| 9 Aug 2022 | CNY | 2.92 | 3.03 | 2.88 | 3 | 3 | +0.07 (+2.39%) | 10,231,000 |
| 8 Aug 2022 | CNY | 2.85 | 2.96 | 2.81 | 2.93 | 2.93 | +0.07 (+2.45%) | 7,649,369 |
| 5 Aug 2022 | CNY | 2.86 | 2.97 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 9,938,050 |
| 4 Aug 2022 | CNY | 2.73 | 2.87 | 2.71 | 2.87 | 2.87 | +0.14 (+5.13%) | 8,540,060 |
| 3 Aug 2022 | CNY | 2.69 | 2.81 | 2.68 | 2.73 | 2.73 | -0.01 (-0.36%) | 8,172,210 |
| 2 Aug 2022 | CNY | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 9,090,200 |
| 1 Aug 2022 | CNY | 2.88 | 2.9 | 2.82 | 2.88 | 2.88 | -0.01 (-0.35%) | 5,943,888 |
| 29 Jul 2022 | CNY | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 6,179,800 |
| 28 Jul 2022 | CNY | 2.92 | 3.01 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,264,900 |
| 27 Jul 2022 | CNY | 3 | 3.04 | 2.9 | 2.92 | 2.92 | -0.11 (-3.63%) | 10,873,850 |
| 26 Jul 2022 | CNY | 2.95 | 3.06 | 2.93 | 3.03 | 3.03 | +0.07 (+2.36%) | 8,789,900 |
| 25 Jul 2022 | CNY | 2.95 | 2.98 | 2.88 | 2.96 | 2.96 | +0.02 (+0.68%) | 8,119,500 |
| 22 Jul 2022 | CNY | 3.08 | 3.12 | 2.91 | 2.94 | 2.94 | -0.12 (-3.92%) | 15,154,758 |
| 21 Jul 2022 | CNY | 3.1 | 3.16 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 8,552,357 |
| 20 Jul 2022 | CNY | 3 | 3.17 | 3 | 3.12 | 3.12 | +0.09 (+2.97%) | 9,174,535 |
| 19 Jul 2022 | CNY | 2.94 | 3.05 | 2.92 | 3.03 | 3.03 | +0.09 (+3.06%) | 8,710,211 |
| 18 Jul 2022 | CNY | 2.87 | 2.97 | 2.83 | 2.94 | 2.94 | +0.02 (+0.68%) | 9,360,574 |
| 15 Jul 2022 | CNY | 3.03 | 3.09 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 14,601,600 |
| 14 Jul 2022 | CNY | 3.15 | 3.24 | 3.04 | 3.07 | 3.07 | -0.13 (-4.06%) | 14,192,074 |
| 13 Jul 2022 | CNY | 3.03 | 3.23 | 2.97 | 3.2 | 3.2 | +0.12 (+3.90%) | 17,471,899 |
| 12 Jul 2022 | CNY | 3.02 | 3.13 | 2.95 | 3.08 | 3.08 | +0.06 (+1.99%) | 16,625,175 |
| 11 Jul 2022 | CNY | 3.1 | 3.18 | 2.97 | 3.02 | 3.02 | -0.11 (-3.51%) | 21,317,126 |
| 8 Jul 2022 | CNY | 3.25 | 3.35 | 3.13 | 3.13 | 3.13 | -0.16 (-4.86%) | 18,628,242 |
| 7 Jul 2022 | CNY | 3.34 | 3.44 | 3.25 | 3.29 | 3.29 | -0.1 (-2.95%) | 12,893,929 |
| 6 Jul 2022 | CNY | 3.55 | 3.65 | 3.35 | 3.39 | 3.39 | -0.1 (-2.87%) | 12,745,427 |
| 5 Jul 2022 | CNY | 3.56 | 3.59 | 3.38 | 3.49 | 3.49 | +0.02 (+0.58%) | 18,220,688 |
