| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.82 | 4 | 3.82 | 3.9 | 3.9 | +0.06 (+1.56%) | 19,984,274 |
| 22 Aug 2022 | CNY | 3.88 | 3.91 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 13,843,039 |
| 19 Aug 2022 | CNY | 3.99 | 4.02 | 3.85 | 3.85 | 3.85 | -0.12 (-3.02%) | 19,350,300 |
| 18 Aug 2022 | CNY | 3.89 | 3.97 | 3.86 | 3.97 | 3.97 | +0.1 (+2.58%) | 23,483,236 |
| 17 Aug 2022 | CNY | 3.88 | 3.95 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 16,219,155 |
| 16 Aug 2022 | CNY | 3.92 | 3.94 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 20,433,370 |
| 15 Aug 2022 | CNY | 3.91 | 4 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 19,881,085 |
| 12 Aug 2022 | CNY | 4 | 4.05 | 3.89 | 3.91 | 3.91 | -0.06 (-1.51%) | 21,762,363 |
| 11 Aug 2022 | CNY | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 18,470,444 |
| 10 Aug 2022 | CNY | 3.93 | 4.02 | 3.87 | 3.99 | 3.99 | +0.09 (+2.31%) | 28,350,653 |
| 9 Aug 2022 | CNY | 3.92 | 3.98 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 26,980,931 |
| 8 Aug 2022 | CNY | 3.84 | 3.94 | 3.83 | 3.94 | 3.94 | +0.1 (+2.60%) | 25,805,666 |
| 5 Aug 2022 | CNY | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | +0.08 (+2.13%) | 21,392,389 |
| 4 Aug 2022 | CNY | 3.68 | 3.79 | 3.67 | 3.76 | 3.76 | +0.09 (+2.45%) | 17,349,075 |
| 3 Aug 2022 | CNY | 3.73 | 3.83 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 22,218,553 |
| 2 Aug 2022 | CNY | 3.83 | 3.85 | 3.66 | 3.71 | 3.71 | -0.15 (-3.89%) | 29,149,600 |
| 1 Aug 2022 | CNY | 3.86 | 3.91 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 15,299,600 |
| 29 Jul 2022 | CNY | 3.94 | 3.95 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 21,514,637 |
| 28 Jul 2022 | CNY | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 28,556,720 |
| 27 Jul 2022 | CNY | 3.77 | 3.87 | 3.77 | 3.84 | 3.84 | +0.07 (+1.86%) | 22,718,319 |
| 26 Jul 2022 | CNY | 3.68 | 3.8 | 3.65 | 3.77 | 3.77 | +0.06 (+1.62%) | 22,061,312 |
| 25 Jul 2022 | CNY | 3.67 | 3.74 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 15,864,332 |
| 22 Jul 2022 | CNY | 3.68 | 3.74 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 15,127,862 |
| 21 Jul 2022 | CNY | 3.62 | 3.72 | 3.6 | 3.71 | 3.71 | +0.09 (+2.49%) | 20,870,432 |
| 20 Jul 2022 | CNY | 3.66 | 3.68 | 3.59 | 3.62 | 3.62 | -0.04 (-1.09%) | 13,955,854 |
| 19 Jul 2022 | CNY | 3.62 | 3.71 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 14,871,790 |
| 18 Jul 2022 | CNY | 3.62 | 3.65 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 17,705,240 |
| 15 Jul 2022 | CNY | 3.62 | 3.72 | 3.57 | 3.61 | 3.61 | -0.01 (-0.28%) | 25,095,581 |
| 14 Jul 2022 | CNY | 3.43 | 3.65 | 3.4 | 3.62 | 3.62 | +0.19 (+5.54%) | 32,009,859 |
| 13 Jul 2022 | CNY | 3.4 | 3.45 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 11,152,136 |
