| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 3.8 | 3.95 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 51,202,511 |
| 12 Aug 2022 | CNY | 3.57 | 3.67 | 3.53 | 3.63 | 3.63 | +0.06 (+1.68%) | 21,795,600 |
| 11 Aug 2022 | CNY | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | +0.03 (+0.85%) | 12,627,345 |
| 10 Aug 2022 | CNY | 3.63 | 3.63 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 15,991,100 |
| 9 Aug 2022 | CNY | 3.65 | 3.67 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 15,716,200 |
| 8 Aug 2022 | CNY | 3.64 | 3.73 | 3.62 | 3.65 | 3.65 | +0.05 (+1.39%) | 16,464,982 |
| 5 Aug 2022 | CNY | 3.52 | 3.6 | 3.49 | 3.6 | 3.6 | +0.08 (+2.27%) | 16,412,802 |
| 4 Aug 2022 | CNY | 3.46 | 3.52 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 17,638,452 |
| 3 Aug 2022 | CNY | 3.5 | 3.63 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 21,558,466 |
| 2 Aug 2022 | CNY | 3.65 | 3.65 | 3.48 | 3.54 | 3.54 | -0.14 (-3.80%) | 25,691,600 |
| 1 Aug 2022 | CNY | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 20,073,710 |
| 29 Jul 2022 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 18,108,100 |
| 28 Jul 2022 | CNY | 3.72 | 3.77 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 20,897,959 |
| 27 Jul 2022 | CNY | 3.77 | 3.78 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 21,714,844 |
| 26 Jul 2022 | CNY | 3.61 | 3.78 | 3.56 | 3.75 | 3.75 | +0.12 (+3.31%) | 35,226,344 |
| 25 Jul 2022 | CNY | 3.63 | 3.75 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 21,054,182 |
| 22 Jul 2022 | CNY | 3.62 | 3.63 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 14,473,400 |
| 21 Jul 2022 | CNY | 3.66 | 3.67 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 20,030,598 |
| 20 Jul 2022 | CNY | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 20,020,900 |
| 19 Jul 2022 | CNY | 3.63 | 3.72 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 27,741,600 |
| 18 Jul 2022 | CNY | 3.44 | 3.67 | 3.42 | 3.63 | 3.63 | +0.18 (+5.22%) | 37,756,415 |
| 15 Jul 2022 | CNY | 3.73 | 3.73 | 3.42 | 3.45 | 3.45 | -0.34 (-8.97%) | 62,178,456 |
| 14 Jul 2022 | CNY | 3.87 | 3.88 | 3.75 | 3.79 | 3.79 | -0.09 (-2.32%) | 26,656,403 |
| 13 Jul 2022 | CNY | 3.81 | 3.96 | 3.8 | 3.88 | 3.88 | +0.09 (+2.37%) | 37,230,521 |
| 12 Jul 2022 | CNY | 3.75 | 3.82 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 23,806,600 |
| 11 Jul 2022 | CNY | 3.88 | 3.89 | 3.74 | 3.75 | 3.75 | -0.13 (-3.35%) | 30,056,711 |
| 8 Jul 2022 | CNY | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 19,256,731 |
| 7 Jul 2022 | CNY | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 21,413,861 |
| 6 Jul 2022 | CNY | 3.96 | 3.99 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 33,494,650 |
| 5 Jul 2022 | CNY | 4.06 | 4.08 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 27,045,491 |
