| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 3.11 | 3.02 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 13,610,800 |
| 18 Aug 2022 | CNY | 3.15 | 3 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 18,816,590 |
| 17 Aug 2022 | CNY | 3.12 | 3.03 | 3.11 | 3.05 | 3.05 | -0.09 (-2.87%) | 20,250,600 |
| 16 Aug 2022 | CNY | 3.18 | 3 | 3.01 | 3.14 | 3.14 | +0.12 (+3.97%) | 32,806,700 |
| 15 Aug 2022 | CNY | 3.04 | 2.97 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 14,236,920 |
| 12 Aug 2022 | CNY | 3.06 | 2.99 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 14,237,070 |
| 11 Aug 2022 | CNY | 3.08 | 2.98 | 2.98 | 3.02 | 3.02 | +0.05 (+1.68%) | 14,529,400 |
| 10 Aug 2022 | CNY | 3.01 | 2.94 | 2.98 | 2.97 | 2.97 | -0.02 (-0.67%) | 14,533,000 |
| 9 Aug 2022 | CNY | 3.06 | 2.97 | 3.02 | 2.99 | 2.99 | -0.05 (-1.64%) | 19,051,870 |
| 8 Aug 2022 | CNY | 3.25 | 3.01 | 3.22 | 3.04 | 3.04 | -0.18 (-5.59%) | 34,841,800 |
| 5 Aug 2022 | CNY | 3.29 | 3.16 | 3.17 | 3.22 | 3.22 | +0.07 (+2.22%) | 22,293,900 |
| 4 Aug 2022 | CNY | 3.19 | 2.98 | 3.03 | 3.15 | 3.15 | +0.14 (+4.65%) | 28,216,100 |
| 3 Aug 2022 | CNY | 3.18 | 3.01 | 3.05 | 3.01 | 3.01 | -0.07 (-2.27%) | 21,977,500 |
| 2 Aug 2022 | CNY | 3.36 | 3.04 | 3.36 | 3.08 | 3.08 | -0.3 (-8.88%) | 43,374,230 |
| 1 Aug 2022 | CNY | 3.44 | 3.19 | 3.22 | 3.38 | 3.38 | +0.14 (+4.32%) | 27,067,350 |
| 29 Jul 2022 | CNY | 3.26 | 3.2 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 15,057,700 |
| 28 Jul 2022 | CNY | 3.35 | 3.23 | 3.31 | 3.25 | 3.25 | -0.05 (-1.52%) | 22,418,000 |
| 27 Jul 2022 | CNY | 3.45 | 3.21 | 3.44 | 3.3 | 3.3 | -0.12 (-3.51%) | 35,986,100 |
| 26 Jul 2022 | CNY | 3.48 | 3.39 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 14,904,820 |
| 25 Jul 2022 | CNY | 3.54 | 3.41 | 3.48 | 3.42 | 3.42 | -0.04 (-1.16%) | 13,243,100 |
| 22 Jul 2022 | CNY | 3.51 | 3.42 | 3.48 | 3.46 | 3.46 | -0.03 (-0.86%) | 12,772,500 |
| 21 Jul 2022 | CNY | 3.61 | 3.48 | 3.57 | 3.49 | 3.49 | -0.1 (-2.79%) | 18,536,500 |
| 20 Jul 2022 | CNY | 3.66 | 3.49 | 3.54 | 3.59 | 3.59 | +0.1 (+2.87%) | 25,214,000 |
| 19 Jul 2022 | CNY | 3.52 | 3.42 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 16,432,900 |
| 18 Jul 2022 | CNY | 3.53 | 3.4 | 3.45 | 3.46 | 3.46 | +0.02 (+0.58%) | 22,396,000 |
| 15 Jul 2022 | CNY | 3.61 | 3.44 | 3.55 | 3.44 | 3.44 | -0.11 (-3.10%) | 25,210,360 |
| 14 Jul 2022 | CNY | 3.62 | 3.52 | 3.58 | 3.55 | 3.55 | +0.01 (+0.28%) | 24,898,800 |
| 13 Jul 2022 | CNY | 3.55 | 3.38 | 3.4 | 3.54 | 3.54 | +0.15 (+4.42%) | 21,778,100 |
| 12 Jul 2022 | CNY | 3.49 | 3.38 | 3.48 | 3.39 | 3.39 | -0.07 (-2.02%) | 18,550,200 |
| 11 Jul 2022 | CNY | 3.59 | 3.46 | 3.55 | 3.46 | 3.46 | -0.04 (-1.14%) | 29,556,280 |
