| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.96 | 4.13 | 3.91 | 4.11 | 4.11 | +0.15 (+3.79%) | 52,736,736 |
| 19 Aug 2022 | CNY | 3.88 | 4.03 | 3.87 | 3.96 | 3.96 | +0.1 (+2.59%) | 43,442,800 |
| 18 Aug 2022 | CNY | 3.97 | 3.98 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 27,480,300 |
| 17 Aug 2022 | CNY | 3.89 | 4.04 | 3.85 | 3.98 | 3.98 | +0.09 (+2.31%) | 37,637,383 |
| 16 Aug 2022 | CNY | 3.93 | 3.95 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 21,357,200 |
| 15 Aug 2022 | CNY | 4.02 | 4.06 | 3.91 | 3.94 | 3.94 | -0.07 (-1.75%) | 27,449,884 |
| 12 Aug 2022 | CNY | 3.96 | 4.03 | 3.92 | 4.01 | 4.01 | +0.04 (+1.01%) | 32,450,420 |
| 11 Aug 2022 | CNY | 3.85 | 4.04 | 3.84 | 3.97 | 3.97 | +0.12 (+3.12%) | 42,395,524 |
| 10 Aug 2022 | CNY | 3.83 | 3.92 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 22,356,096 |
| 9 Aug 2022 | CNY | 3.83 | 3.9 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 23,637,000 |
| 8 Aug 2022 | CNY | 3.79 | 3.94 | 3.73 | 3.87 | 3.87 | -0.02 (-0.51%) | 55,744,700 |
| 5 Aug 2022 | CNY | 3.65 | 3.99 | 3.64 | 3.89 | 3.89 | +0.26 (+7.16%) | 90,470,997 |
| 4 Aug 2022 | CNY | 3.53 | 3.65 | 3.51 | 3.63 | 3.63 | +0.12 (+3.42%) | 23,881,426 |
| 3 Aug 2022 | CNY | 3.56 | 3.7 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 23,698,385 |
| 2 Aug 2022 | CNY | 3.72 | 3.74 | 3.5 | 3.56 | 3.56 | -0.22 (-5.82%) | 30,591,366 |
| 1 Aug 2022 | CNY | 3.73 | 3.9 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 30,041,860 |
| 29 Jul 2022 | CNY | 3.72 | 3.81 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 23,545,285 |
| 28 Jul 2022 | CNY | 3.74 | 3.8 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 16,894,536 |
| 27 Jul 2022 | CNY | 3.78 | 3.81 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 14,215,736 |
| 26 Jul 2022 | CNY | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 14,830,255 |
| 25 Jul 2022 | CNY | 3.81 | 3.9 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 19,911,800 |
| 22 Jul 2022 | CNY | 3.76 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 26,460,500 |
| 21 Jul 2022 | CNY | 3.75 | 3.85 | 3.71 | 3.8 | 3.8 | +0.08 (+2.15%) | 30,305,658 |
| 20 Jul 2022 | CNY | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 17,851,954 |
| 19 Jul 2022 | CNY | 3.6 | 3.72 | 3.56 | 3.69 | 3.69 | +0.09 (+2.50%) | 25,045,220 |
| 18 Jul 2022 | CNY | 3.46 | 3.64 | 3.45 | 3.6 | 3.6 | +0.11 (+3.15%) | 23,213,756 |
| 15 Jul 2022 | CNY | 3.68 | 3.68 | 3.49 | 3.49 | 3.49 | -0.24 (-6.43%) | 30,173,167 |
| 14 Jul 2022 | CNY | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -0.07 (-1.84%) | 15,946,500 |
| 13 Jul 2022 | CNY | 3.73 | 3.85 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 15,514,080 |
| 12 Jul 2022 | CNY | 3.81 | 3.81 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 17,202,920 |
