| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | CNY | 0.565 | 0.571 | 0.561 | 0.567 | 0.567 | 0.0 (0.0%) | 99,657,900 |
| 26 Aug 2022 | CNY | 0.572 | 0.575 | 0.565 | 0.567 | 0.567 | +0.011 (+1.98%) | 115,738,119 |
| 25 Aug 2022 | CNY | 0.541 | 0.558 | 0.539 | 0.556 | 0.556 | +0.022 (+4.12%) | 100,939,197 |
| 24 Aug 2022 | CNY | 0.548 | 0.548 | 0.532 | 0.534 | 0.534 | -0.012 (-2.20%) | 147,399,352 |
| 23 Aug 2022 | CNY | 0.551 | 0.554 | 0.544 | 0.546 | 0.546 | -0.004 (-0.73%) | 105,636,000 |
| 22 Aug 2022 | CNY | 0.546 | 0.553 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 93,939,003 |
| 19 Aug 2022 | CNY | 0.547 | 0.558 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 149,177,485 |
| 18 Aug 2022 | CNY | 0.555 | 0.556 | 0.549 | 0.55 | 0.55 | -0.006 (-1.08%) | 95,458,701 |
| 17 Aug 2022 | CNY | 0.558 | 0.561 | 0.549 | 0.556 | 0.556 | +0.003 (+0.54%) | 182,834,003 |
| 16 Aug 2022 | CNY | 0.568 | 0.572 | 0.547 | 0.553 | 0.553 | -0.014 (-2.47%) | 167,877,900 |
| 15 Aug 2022 | CNY | 0.562 | 0.574 | 0.56 | 0.567 | 0.567 | +0.001 (+0.18%) | 123,380,400 |
| 12 Aug 2022 | CNY | 0.564 | 0.568 | 0.561 | 0.566 | 0.566 | +0.006 (+1.07%) | 115,310,500 |
| 11 Aug 2022 | CNY | 0.55 | 0.562 | 0.55 | 0.56 | 0.56 | +0.019 (+3.51%) | 141,727,200 |
| 10 Aug 2022 | CNY | 0.56 | 0.56 | 0.539 | 0.541 | 0.541 | -0.021 (-3.74%) | 132,740,300 |
| 9 Aug 2022 | CNY | 0.565 | 0.568 | 0.556 | 0.562 | 0.562 | -0.004 (-0.71%) | 140,667,402 |
| 8 Aug 2022 | CNY | 0.569 | 0.572 | 0.563 | 0.566 | 0.566 | -0.009 (-1.57%) | 125,939,200 |
| 5 Aug 2022 | CNY | 0.575 | 0.577 | 0.569 | 0.575 | 0.575 | +0.006 (+1.05%) | 109,882,000 |
| 4 Aug 2022 | CNY | 0.566 | 0.572 | 0.562 | 0.569 | 0.569 | +0.017 (+3.08%) | 134,529,410 |
| 3 Aug 2022 | CNY | 0.557 | 0.562 | 0.55 | 0.552 | 0.552 | +0.006 (+1.10%) | 227,685,900 |
| 2 Aug 2022 | CNY | 0.557 | 0.558 | 0.54 | 0.546 | 0.546 | -0.019 (-3.36%) | 219,147,700 |
| 1 Aug 2022 | CNY | 0.557 | 0.569 | 0.553 | 0.565 | 0.565 | +0.003 (+0.53%) | 156,289,000 |
| 29 Jul 2022 | CNY | 0.596 | 0.596 | 0.56 | 0.562 | 0.562 | -0.031 (-5.23%) | 247,355,900 |
| 28 Jul 2022 | CNY | 0.596 | 0.599 | 0.591 | 0.593 | 0.593 | +0.002 (+0.34%) | 102,307,100 |
| 27 Jul 2022 | CNY | 0.595 | 0.596 | 0.59 | 0.591 | 0.591 | -0.009 (-1.50%) | 81,956,900 |
| 26 Jul 2022 | CNY | 0.594 | 0.602 | 0.59 | 0.6 | 0.6 | +0.009 (+1.52%) | 102,692,300 |
| 25 Jul 2022 | CNY | 0.596 | 0.597 | 0.584 | 0.591 | 0.591 | -0.009 (-1.50%) | 185,730,301 |
| 22 Jul 2022 | CNY | 0.604 | 0.61 | 0.596 | 0.6 | 0.6 | +0.002 (+0.33%) | 98,703,404 |
| 21 Jul 2022 | CNY | 0.596 | 0.604 | 0.595 | 0.598 | 0.598 | +0.001 (+0.17%) | 117,416,601 |
| 20 Jul 2022 | CNY | 0.596 | 0.603 | 0.596 | 0.597 | 0.597 | +0.01 (+1.70%) | 137,813,901 |
| 19 Jul 2022 | CNY | 0.594 | 0.595 | 0.583 | 0.587 | 0.587 | -0.008 (-1.34%) | 204,763,300 |
