| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 3.38 | 3.56 | 3.35 | 3.5 | 3.5 | +0.11 (+3.24%) | 27,454,634 |
| 9 Aug 2022 | CNY | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,388,177 |
| 8 Aug 2022 | CNY | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 9,991,558 |
| 5 Aug 2022 | CNY | 3.37 | 3.4 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 14,546,400 |
| 4 Aug 2022 | CNY | 3.32 | 3.37 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 15,426,530 |
| 3 Aug 2022 | CNY | 3.29 | 3.39 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 18,401,431 |
| 2 Aug 2022 | CNY | 3.48 | 3.48 | 3.29 | 3.32 | 3.32 | -0.19 (-5.41%) | 41,918,362 |
| 1 Aug 2022 | CNY | 3.51 | 3.54 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 14,777,635 |
| 29 Jul 2022 | CNY | 3.59 | 3.6 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 19,005,349 |
| 28 Jul 2022 | CNY | 3.58 | 3.64 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 24,251,014 |
| 27 Jul 2022 | CNY | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 13,729,993 |
| 26 Jul 2022 | CNY | 3.57 | 3.61 | 3.49 | 3.61 | 3.61 | +0.04 (+1.12%) | 21,787,679 |
| 25 Jul 2022 | CNY | 3.58 | 3.63 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 16,770,952 |
| 22 Jul 2022 | CNY | 3.59 | 3.62 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 23,531,329 |
| 21 Jul 2022 | CNY | 3.66 | 3.75 | 3.61 | 3.61 | 3.61 | +0.05 (+1.40%) | 54,364,432 |
| 20 Jul 2022 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | 0.0 (0.0%) | 18,282,500 |
| 19 Jul 2022 | CNY | 3.54 | 3.59 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 17,838,808 |
| 18 Jul 2022 | CNY | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | +0.09 (+2.61%) | 17,098,469 |
| 15 Jul 2022 | CNY | 3.6 | 3.61 | 3.43 | 3.45 | 3.45 | -0.17 (-4.70%) | 30,522,356 |
| 14 Jul 2022 | CNY | 3.56 | 3.65 | 3.55 | 3.62 | 3.62 | +0.07 (+1.97%) | 25,224,983 |
| 13 Jul 2022 | CNY | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 18,664,000 |
| 12 Jul 2022 | CNY | 3.61 | 3.62 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 15,735,477 |
| 11 Jul 2022 | CNY | 3.56 | 3.61 | 3.52 | 3.6 | 3.6 | -0.01 (-0.28%) | 25,325,640 |
| 8 Jul 2022 | CNY | 3.65 | 3.66 | 3.59 | 3.61 | 3.61 | -0.02 (-0.55%) | 27,201,583 |
| 7 Jul 2022 | CNY | 3.71 | 3.72 | 3.62 | 3.63 | 3.63 | -0.11 (-2.94%) | 45,193,630 |
| 6 Jul 2022 | CNY | 3.66 | 3.8 | 3.6 | 3.74 | 3.74 | +0.04 (+1.08%) | 65,967,147 |
| 5 Jul 2022 | CNY | 3.61 | 3.8 | 3.6 | 3.7 | 3.7 | +0.13 (+3.64%) | 68,906,795 |
| 4 Jul 2022 | CNY | 3.6 | 3.62 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 33,898,425 |
| 1 Jul 2022 | CNY | 3.6 | 3.63 | 3.52 | 3.62 | 3.62 | -0.02 (-0.55%) | 41,768,638 |
| 30 Jun 2022 | CNY | 3.58 | 3.7 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 49,200,529 |
