| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.72 | 3.92 | 3.62 | 3.84 | 3.84 | +0.09 (+2.40%) | 116,347,870 |
| 19 Aug 2022 | CNY | 3.57 | 3.95 | 3.56 | 3.75 | 3.75 | +0.16 (+4.46%) | 147,338,917 |
| 18 Aug 2022 | CNY | 3.75 | 3.78 | 3.55 | 3.59 | 3.59 | -0.21 (-5.53%) | 93,287,994 |
| 17 Aug 2022 | CNY | 3.68 | 3.87 | 3.67 | 3.8 | 3.8 | +0.09 (+2.43%) | 76,627,063 |
| 16 Aug 2022 | CNY | 3.74 | 3.78 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 48,520,308 |
| 15 Aug 2022 | CNY | 3.72 | 3.84 | 3.63 | 3.77 | 3.77 | +0.06 (+1.62%) | 74,473,595 |
| 12 Aug 2022 | CNY | 3.73 | 3.77 | 3.66 | 3.71 | 3.71 | -0.03 (-0.80%) | 36,109,420 |
| 11 Aug 2022 | CNY | 3.67 | 3.77 | 3.64 | 3.74 | 3.74 | +0.1 (+2.75%) | 46,872,865 |
| 10 Aug 2022 | CNY | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 29,914,341 |
| 9 Aug 2022 | CNY | 3.73 | 3.75 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 30,284,131 |
| 8 Aug 2022 | CNY | 3.69 | 3.79 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 31,201,031 |
| 5 Aug 2022 | CNY | 3.74 | 3.78 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 35,668,298 |
| 4 Aug 2022 | CNY | 3.6 | 3.73 | 3.59 | 3.73 | 3.73 | +0.16 (+4.48%) | 44,563,125 |
| 3 Aug 2022 | CNY | 3.6 | 3.76 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 48,612,451 |
| 2 Aug 2022 | CNY | 3.86 | 3.86 | 3.56 | 3.6 | 3.6 | -0.29 (-7.46%) | 61,947,839 |
| 1 Aug 2022 | CNY | 3.85 | 3.97 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 60,571,293 |
| 29 Jul 2022 | CNY | 4.1 | 4.14 | 3.85 | 3.86 | 3.86 | -0.18 (-4.46%) | 79,489,937 |
| 28 Jul 2022 | CNY | 3.98 | 4.14 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 75,825,807 |
| 27 Jul 2022 | CNY | 3.97 | 4.1 | 3.93 | 3.98 | 3.98 | -0.1 (-2.45%) | 66,489,228 |
| 26 Jul 2022 | CNY | 3.96 | 4.14 | 3.95 | 4.08 | 4.08 | +0.15 (+3.82%) | 71,292,712 |
| 25 Jul 2022 | CNY | 3.99 | 4.06 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 44,349,668 |
| 22 Jul 2022 | CNY | 4.08 | 4.12 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 47,343,059 |
| 21 Jul 2022 | CNY | 4.1 | 4.18 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 69,759,496 |
| 20 Jul 2022 | CNY | 4.08 | 4.2 | 4.03 | 4.11 | 4.11 | +0.05 (+1.23%) | 84,581,976 |
| 19 Jul 2022 | CNY | 4 | 4.1 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 64,787,826 |
| 18 Jul 2022 | CNY | 3.85 | 4.06 | 3.85 | 4.04 | 4.04 | +0.23 (+6.04%) | 86,573,770 |
| 15 Jul 2022 | CNY | 3.91 | 4 | 3.81 | 3.81 | 3.81 | -0.16 (-4.03%) | 75,804,114 |
| 14 Jul 2022 | CNY | 4.08 | 4.14 | 3.96 | 3.97 | 3.97 | -0.13 (-3.17%) | 81,290,893 |
| 13 Jul 2022 | CNY | 4.06 | 4.23 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 66,689,996 |
| 12 Jul 2022 | CNY | 4.16 | 4.27 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 76,304,742 |
