| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2022 | CNY | 3.88 | 3.82 | 3.87 | 3.85 | 3.85 | -0.01 (-0.26%) | 3,713,890 |
| 5 Aug 2022 | CNY | 3.87 | 3.8 | 3.85 | 3.86 | 3.86 | +0.02 (+0.52%) | 3,455,910 |
| 4 Aug 2022 | CNY | 3.85 | 3.78 | 3.8 | 3.84 | 3.84 | +0.08 (+2.13%) | 4,555,730 |
| 3 Aug 2022 | CNY | 3.88 | 3.76 | 3.77 | 3.76 | 3.76 | -0.06 (-1.57%) | 5,118,570 |
| 2 Aug 2022 | CNY | 4.01 | 3.77 | 4.01 | 3.82 | 3.82 | -0.23 (-5.68%) | 11,450,090 |
| 1 Aug 2022 | CNY | 4.1 | 4.03 | 4.09 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,014,670 |
| 29 Jul 2022 | CNY | 4.21 | 4.08 | 4.19 | 4.1 | 4.1 | -0.07 (-1.68%) | 7,520,030 |
| 28 Jul 2022 | CNY | 4.22 | 4.12 | 4.15 | 4.17 | 4.17 | +0.02 (+0.48%) | 8,767,540 |
| 27 Jul 2022 | CNY | 4.26 | 4.13 | 4.23 | 4.15 | 4.15 | -0.1 (-2.35%) | 11,067,480 |
| 26 Jul 2022 | CNY | 4.25 | 4.05 | 4.08 | 4.25 | 4.25 | +0.16 (+3.91%) | 17,553,500 |
| 25 Jul 2022 | CNY | 4.2 | 4.08 | 4.14 | 4.09 | 4.09 | -0.05 (-1.21%) | 6,536,220 |
| 22 Jul 2022 | CNY | 4.18 | 4.06 | 4.09 | 4.14 | 4.14 | +0.06 (+1.47%) | 10,115,600 |
| 21 Jul 2022 | CNY | 4.15 | 4.05 | 4.1 | 4.08 | 4.08 | -0.02 (-0.49%) | 8,417,620 |
| 20 Jul 2022 | CNY | 4.28 | 4.06 | 4.19 | 4.1 | 4.1 | -0.07 (-1.68%) | 13,481,770 |
| 19 Jul 2022 | CNY | 4.44 | 4.14 | 4.26 | 4.17 | 4.17 | -0.12 (-2.80%) | 22,946,830 |
| 18 Jul 2022 | CNY | 4.29 | 3.91 | 3.91 | 4.29 | 4.29 | +0.35 (+8.88%) | 12,921,110 |
| 15 Jul 2022 | CNY | 4.1 | 3.93 | 4.1 | 3.94 | 3.94 | -0.16 (-3.90%) | 9,739,140 |
| 14 Jul 2022 | CNY | 4.19 | 4.08 | 4.19 | 4.1 | 4.1 | -0.05 (-1.20%) | 6,826,070 |
| 13 Jul 2022 | CNY | 4.23 | 4.09 | 4.11 | 4.15 | 4.15 | +0.07 (+1.72%) | 13,517,630 |
| 12 Jul 2022 | CNY | 4.1 | 3.97 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 7,774,770 |
| 11 Jul 2022 | CNY | 4.04 | 3.95 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 3,804,230 |
| 8 Jul 2022 | CNY | 4.04 | 3.94 | 3.95 | 3.99 | 3.99 | +0.08 (+2.05%) | 5,511,400 |
| 7 Jul 2022 | CNY | 3.94 | 3.89 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 2,707,540 |
| 6 Jul 2022 | CNY | 3.98 | 3.88 | 3.98 | 3.91 | 3.91 | -0.07 (-1.76%) | 4,883,360 |
| 5 Jul 2022 | CNY | 4.09 | 3.93 | 4.07 | 3.98 | 3.98 | -0.09 (-2.21%) | 8,018,930 |
| 4 Jul 2022 | CNY | 4.12 | 4.05 | 4.12 | 4.07 | 4.07 | -0.05 (-1.21%) | 6,065,490 |
| 1 Jul 2022 | CNY | 4.12 | 4.05 | 4.07 | 4.12 | 4.12 | +0.06 (+1.48%) | 6,653,410 |
| 30 Jun 2022 | CNY | 4.11 | 4.05 | 4.09 | 4.06 | 4.06 | -0.03 (-0.73%) | 6,535,980 |
| 29 Jun 2022 | CNY | 4.15 | 4.05 | 4.1 | 4.09 | 4.09 | -0.03 (-0.73%) | 8,703,220 |
| 28 Jun 2022 | CNY | 4.14 | 4.07 | 4.13 | 4.12 | 4.12 | 0.0 (0.0%) | 7,632,600 |
