| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 4.09 | 4.14 | 3.92 | 3.92 | 3.92 | -0.21 (-5.08%) | 51,053,835 |
| 23 Aug 2022 | CNY | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 45,280,350 |
| 22 Aug 2022 | CNY | 4.14 | 4.15 | 4.02 | 4.08 | 4.08 | -0.06 (-1.45%) | 62,882,083 |
| 19 Aug 2022 | CNY | 4.21 | 4.34 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 92,109,415 |
| 18 Aug 2022 | CNY | 4.36 | 4.41 | 4.17 | 4.22 | 4.22 | -0.13 (-2.99%) | 143,234,462 |
| 17 Aug 2022 | CNY | 3.96 | 4.35 | 3.92 | 4.35 | 4.35 | +0.4 (+10.13%) | 100,689,144 |
| 16 Aug 2022 | CNY | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | +0.09 (+2.33%) | 27,230,629 |
| 15 Aug 2022 | CNY | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 16,699,247 |
| 12 Aug 2022 | CNY | 3.89 | 3.95 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 22,468,120 |
| 11 Aug 2022 | CNY | 3.91 | 3.93 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 25,613,283 |
| 10 Aug 2022 | CNY | 3.87 | 3.93 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 20,823,188 |
| 9 Aug 2022 | CNY | 3.92 | 4.02 | 3.85 | 3.88 | 3.88 | -0.04 (-1.02%) | 25,730,313 |
| 8 Aug 2022 | CNY | 3.81 | 3.93 | 3.75 | 3.92 | 3.92 | +0.1 (+2.62%) | 25,781,678 |
| 5 Aug 2022 | CNY | 3.86 | 3.91 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 22,675,748 |
| 4 Aug 2022 | CNY | 3.83 | 3.89 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 28,810,201 |
| 3 Aug 2022 | CNY | 3.91 | 4.02 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 40,951,400 |
| 2 Aug 2022 | CNY | 4 | 4.03 | 3.83 | 3.87 | 3.87 | -0.18 (-4.44%) | 35,687,258 |
| 1 Aug 2022 | CNY | 4.05 | 4.07 | 3.96 | 4.05 | 4.05 | -0.05 (-1.22%) | 34,020,678 |
| 29 Jul 2022 | CNY | 3.99 | 4.13 | 3.97 | 4.1 | 4.1 | +0.12 (+3.02%) | 49,897,655 |
| 28 Jul 2022 | CNY | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 27,567,398 |
| 27 Jul 2022 | CNY | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | +0.05 (+1.28%) | 23,655,459 |
| 26 Jul 2022 | CNY | 3.87 | 3.93 | 3.8 | 3.91 | 3.91 | +0.07 (+1.82%) | 23,160,739 |
| 25 Jul 2022 | CNY | 3.94 | 3.96 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 25,054,527 |
| 22 Jul 2022 | CNY | 3.93 | 4.01 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 34,761,765 |
| 21 Jul 2022 | CNY | 3.91 | 3.98 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 30,610,708 |
| 20 Jul 2022 | CNY | 3.91 | 3.95 | 3.83 | 3.92 | 3.92 | -0.04 (-1.01%) | 39,537,153 |
| 19 Jul 2022 | CNY | 3.84 | 3.99 | 3.81 | 3.96 | 3.96 | +0.14 (+3.66%) | 70,881,929 |
| 18 Jul 2022 | CNY | 3.65 | 3.86 | 3.61 | 3.82 | 3.82 | +0.2 (+5.52%) | 48,634,631 |
| 15 Jul 2022 | CNY | 3.6 | 3.7 | 3.56 | 3.62 | 3.62 | -0.12 (-3.21%) | 34,756,113 |
| 14 Jul 2022 | CNY | 3.63 | 3.76 | 3.61 | 3.74 | 3.74 | +0.08 (+2.19%) | 27,234,502 |
