| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 3.07 | 3.19 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 19,479,740 |
| 11 Aug 2022 | CNY | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 12,339,500 |
| 10 Aug 2022 | CNY | 3 | 3.15 | 2.97 | 3.08 | 3.08 | +0.07 (+2.33%) | 19,465,671 |
| 9 Aug 2022 | CNY | 2.98 | 3.11 | 2.98 | 3.01 | 3.01 | +0.04 (+1.35%) | 14,050,980 |
| 8 Aug 2022 | CNY | 2.96 | 2.99 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 8,632,300 |
| 5 Aug 2022 | CNY | 3.01 | 3.03 | 2.92 | 2.95 | 2.95 | -0.07 (-2.32%) | 10,393,600 |
| 4 Aug 2022 | CNY | 2.86 | 3.03 | 2.86 | 3.02 | 3.02 | +0.14 (+4.86%) | 16,378,603 |
| 3 Aug 2022 | CNY | 2.93 | 2.97 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 16,018,900 |
| 2 Aug 2022 | CNY | 3.03 | 3.03 | 2.85 | 2.91 | 2.91 | -0.14 (-4.59%) | 20,266,430 |
| 1 Aug 2022 | CNY | 3.05 | 3.09 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 16,705,700 |
| 29 Jul 2022 | CNY | 3.08 | 3.1 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 24,357,400 |
| 28 Jul 2022 | CNY | 3.02 | 3.19 | 2.97 | 3.12 | 3.12 | +0.09 (+2.97%) | 34,802,480 |
| 27 Jul 2022 | CNY | 2.99 | 3.1 | 2.96 | 3.03 | 3.03 | +0.01 (+0.33%) | 25,724,955 |
| 26 Jul 2022 | CNY | 3.08 | 3.11 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 40,188,640 |
| 25 Jul 2022 | CNY | 2.89 | 3.18 | 2.85 | 3.08 | 3.08 | +0.19 (+6.57%) | 54,402,050 |
| 22 Jul 2022 | CNY | 2.85 | 2.92 | 2.81 | 2.89 | 2.89 | +0.04 (+1.40%) | 11,135,600 |
| 21 Jul 2022 | CNY | 2.88 | 2.9 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 6,179,240 |
| 20 Jul 2022 | CNY | 2.86 | 2.88 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 6,726,940 |
| 19 Jul 2022 | CNY | 2.84 | 2.89 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 10,775,740 |
| 18 Jul 2022 | CNY | 2.67 | 2.85 | 2.6 | 2.82 | 2.82 | +0.15 (+5.62%) | 14,293,520 |
| 15 Jul 2022 | CNY | 2.8 | 2.83 | 2.67 | 2.67 | 2.67 | -0.17 (-5.99%) | 14,289,000 |
| 14 Jul 2022 | CNY | 2.93 | 2.93 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 10,034,800 |
| 13 Jul 2022 | CNY | 2.8 | 2.96 | 2.75 | 2.9 | 2.9 | +0.1 (+3.57%) | 17,399,160 |
| 12 Jul 2022 | CNY | 2.82 | 2.83 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 6,421,646 |
| 11 Jul 2022 | CNY | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 8,574,000 |
| 8 Jul 2022 | CNY | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 11,143,500 |
| 7 Jul 2022 | CNY | 2.78 | 2.94 | 2.75 | 2.88 | 2.88 | +0.12 (+4.35%) | 17,394,643 |
| 6 Jul 2022 | CNY | 2.8 | 2.8 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 9,725,444 |
| 5 Jul 2022 | CNY | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 14,852,135 |
| 4 Jul 2022 | CNY | 2.89 | 2.92 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 15,700,135 |
