| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,643,760 |
| 12 Aug 2022 | CNY | 3.87 | 3.92 | 3.84 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,878,800 |
| 11 Aug 2022 | CNY | 3.92 | 3.98 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,278,000 |
| 10 Aug 2022 | CNY | 3.83 | 3.95 | 3.8 | 3.92 | 3.92 | +0.09 (+2.35%) | 3,201,220 |
| 9 Aug 2022 | CNY | 3.87 | 3.93 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 3,425,500 |
| 8 Aug 2022 | CNY | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | +0.08 (+2.11%) | 1,955,925 |
| 5 Aug 2022 | CNY | 3.75 | 3.84 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,202,705 |
| 4 Aug 2022 | CNY | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | +0.08 (+2.18%) | 2,035,700 |
| 3 Aug 2022 | CNY | 3.69 | 3.76 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 3,023,620 |
| 2 Aug 2022 | CNY | 3.84 | 3.86 | 3.69 | 3.69 | 3.69 | -0.19 (-4.90%) | 5,136,400 |
| 1 Aug 2022 | CNY | 3.86 | 3.97 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 2,813,760 |
| 29 Jul 2022 | CNY | 3.96 | 4.09 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 5,379,380 |
| 28 Jul 2022 | CNY | 3.85 | 4.01 | 3.82 | 3.96 | 3.96 | +0.14 (+3.66%) | 5,911,120 |
| 27 Jul 2022 | CNY | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,837,182 |
| 26 Jul 2022 | CNY | 3.73 | 3.85 | 3.7 | 3.82 | 3.82 | +0.08 (+2.14%) | 4,007,020 |
| 25 Jul 2022 | CNY | 3.77 | 3.81 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 2,526,400 |
| 22 Jul 2022 | CNY | 3.68 | 3.82 | 3.6 | 3.8 | 3.8 | +0.11 (+2.98%) | 5,700,980 |
| 21 Jul 2022 | CNY | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,608,411 |
| 20 Jul 2022 | CNY | 3.61 | 3.73 | 3.59 | 3.7 | 3.7 | +0.09 (+2.49%) | 3,087,631 |
| 19 Jul 2022 | CNY | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,461,026 |
| 18 Jul 2022 | CNY | 3.56 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,893,102 |
| 15 Jul 2022 | CNY | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 1,815,400 |
| 14 Jul 2022 | CNY | 3.62 | 3.65 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,421,100 |
| 13 Jul 2022 | CNY | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,565,791 |
| 12 Jul 2022 | CNY | 3.61 | 3.65 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 1,795,200 |
| 11 Jul 2022 | CNY | 3.67 | 3.67 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 2,150,300 |
| 8 Jul 2022 | CNY | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 2,077,100 |
| 7 Jul 2022 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,335,300 |
| 6 Jul 2022 | CNY | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,560,000 |
| 5 Jul 2022 | CNY | 3.64 | 3.75 | 3.63 | 3.71 | 3.71 | +0.07 (+1.92%) | 3,771,280 |
