| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 2.73 | 2.75 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 58,619,881 |
| 12 Aug 2022 | CNY | 2.7 | 2.74 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 60,663,666 |
| 11 Aug 2022 | CNY | 2.68 | 2.71 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 52,481,726 |
| 10 Aug 2022 | CNY | 2.69 | 2.69 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 33,986,900 |
| 9 Aug 2022 | CNY | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 42,653,002 |
| 8 Aug 2022 | CNY | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 37,841,917 |
| 5 Aug 2022 | CNY | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 39,099,317 |
| 4 Aug 2022 | CNY | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 45,342,859 |
| 3 Aug 2022 | CNY | 2.68 | 2.71 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 51,757,891 |
| 2 Aug 2022 | CNY | 2.73 | 2.73 | 2.65 | 2.68 | 2.68 | -0.06 (-2.19%) | 101,677,722 |
| 1 Aug 2022 | CNY | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 66,444,062 |
| 29 Jul 2022 | CNY | 2.77 | 2.8 | 2.76 | 2.76 | 2.76 | -0.01 (-0.36%) | 68,315,715 |
| 28 Jul 2022 | CNY | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 58,566,283 |
| 27 Jul 2022 | CNY | 2.77 | 2.78 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 44,880,021 |
| 26 Jul 2022 | CNY | 2.77 | 2.78 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 56,738,560 |
| 25 Jul 2022 | CNY | 2.79 | 2.8 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 57,498,700 |
| 22 Jul 2022 | CNY | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 62,930,670 |
| 21 Jul 2022 | CNY | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 88,165,128 |
| 20 Jul 2022 | CNY | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 61,365,581 |
| 19 Jul 2022 | CNY | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 62,899,738 |
| 18 Jul 2022 | CNY | 2.81 | 2.88 | 2.8 | 2.87 | 2.87 | +0.07 (+2.50%) | 105,542,019 |
| 15 Jul 2022 | CNY | 2.85 | 2.86 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 92,122,255 |
| 14 Jul 2022 | CNY | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 116,588,510 |
| 13 Jul 2022 | CNY | 2.88 | 2.94 | 2.86 | 2.93 | 2.93 | +0.06 (+2.09%) | 147,705,943 |
| 12 Jul 2022 | CNY | 2.86 | 2.9 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 112,628,829 |
| 11 Jul 2022 | CNY | 2.85 | 2.9 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 129,215,862 |
| 8 Jul 2022 | CNY | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 112,545,799 |
| 7 Jul 2022 | CNY | 2.8 | 2.9 | 2.79 | 2.83 | 2.83 | -0.03 (-1.05%) | 179,672,881 |
| 6 Jul 2022 | CNY | 2.9 | 2.91 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 120,286,855 |
| 5 Jul 2022 | CNY | 2.88 | 2.92 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 136,393,356 |
