| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | CNY | 3.43 | 3.71 | 3.4 | 3.71 | 3.71 | +0.34 (+10.09%) | 211,561,676 |
| 20 Jul 2022 | CNY | 3.33 | 3.46 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 181,777,027 |
| 19 Jul 2022 | CNY | 3.5 | 3.59 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 301,373,712 |
| 18 Jul 2022 | CNY | 3.07 | 3.36 | 3.06 | 3.36 | 3.36 | +0.31 (+10.16%) | 181,529,051 |
| 15 Jul 2022 | CNY | 3.17 | 3.22 | 3.05 | 3.05 | 3.05 | -0.19 (-5.86%) | 120,240,111 |
| 14 Jul 2022 | CNY | 3.18 | 3.33 | 3.15 | 3.24 | 3.24 | +0.05 (+1.57%) | 145,501,752 |
| 13 Jul 2022 | CNY | 3.06 | 3.24 | 3.04 | 3.19 | 3.19 | +0.12 (+3.91%) | 111,619,093 |
| 12 Jul 2022 | CNY | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 40,222,118 |
| 11 Jul 2022 | CNY | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | -0.08 (-2.53%) | 51,792,886 |
| 8 Jul 2022 | CNY | 3.13 | 3.21 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 83,060,104 |
| 7 Jul 2022 | CNY | 3.02 | 3.14 | 3 | 3.12 | 3.12 | +0.1 (+3.31%) | 64,222,512 |
| 6 Jul 2022 | CNY | 3.09 | 3.09 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 48,778,757 |
| 5 Jul 2022 | CNY | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 43,480,537 |
| 4 Jul 2022 | CNY | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 38,202,771 |
| 1 Jul 2022 | CNY | 3.11 | 3.12 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 46,311,607 |
| 30 Jun 2022 | CNY | 3.11 | 3.15 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 50,357,443 |
| 29 Jun 2022 | CNY | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -0.1 (-3.10%) | 73,273,516 |
| 28 Jun 2022 | CNY | 3.23 | 3.28 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 81,580,933 |
| 27 Jun 2022 | CNY | 3.14 | 3.25 | 3.12 | 3.2 | 3.2 | +0.07 (+2.24%) | 100,017,254 |
| 24 Jun 2022 | CNY | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | +0.03 (+0.97%) | 70,904,883 |
| 23 Jun 2022 | CNY | 3.06 | 3.12 | 3.01 | 3.1 | 3.1 | +0.03 (+0.98%) | 61,147,186 |
| 22 Jun 2022 | CNY | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 51,442,315 |
| 21 Jun 2022 | CNY | 3.16 | 3.16 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 54,269,166 |
| 20 Jun 2022 | CNY | 3.09 | 3.15 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 60,359,139 |
| 17 Jun 2022 | CNY | 3.05 | 3.13 | 3.03 | 3.09 | 3.09 | +0.01 (+0.32%) | 40,959,495 |
| 16 Jun 2022 | CNY | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 48,971,127 |
| 15 Jun 2022 | CNY | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 65,216,061 |
| 14 Jun 2022 | CNY | 3.07 | 3.14 | 3 | 3.14 | 3.14 | +0.03 (+0.96%) | 97,362,593 |
| 13 Jun 2022 | CNY | 3.14 | 3.16 | 3.08 | 3.11 | 3.11 | -0.06 (-1.89%) | 86,486,377 |
| 10 Jun 2022 | CNY | 3.09 | 3.24 | 3.07 | 3.17 | 3.17 | +0.01 (+0.32%) | 75,858,638 |
