| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 3.1 | 3.22 | 3.09 | 3.2 | 3.2 | +0.11 (+3.56%) | 29,294,781 |
| 17 Aug 2022 | CNY | 3.18 | 3.19 | 3.04 | 3.09 | 3.09 | -0.07 (-2.22%) | 28,691,800 |
| 16 Aug 2022 | CNY | 3.06 | 3.19 | 3.06 | 3.16 | 3.16 | +0.09 (+2.93%) | 35,730,436 |
| 15 Aug 2022 | CNY | 2.93 | 3.09 | 2.9 | 3.07 | 3.07 | +0.14 (+4.78%) | 39,930,229 |
| 12 Aug 2022 | CNY | 2.86 | 2.98 | 2.84 | 2.93 | 2.93 | +0.09 (+3.17%) | 33,704,601 |
| 11 Aug 2022 | CNY | 2.85 | 2.89 | 2.79 | 2.84 | 2.84 | -0.06 (-2.07%) | 28,361,453 |
| 10 Aug 2022 | CNY | 2.83 | 3 | 2.83 | 2.9 | 2.9 | +0.06 (+2.11%) | 39,081,686 |
| 9 Aug 2022 | CNY | 2.93 | 3.09 | 2.83 | 2.84 | 2.84 | +0.05 (+1.79%) | 46,519,604 |
| 8 Aug 2022 | CNY | 2.74 | 2.81 | 2.7 | 2.79 | 2.79 | +0.05 (+1.82%) | 20,361,945 |
| 5 Aug 2022 | CNY | 2.77 | 2.84 | 2.7 | 2.74 | 2.74 | -0.12 (-4.20%) | 38,345,741 |
| 4 Aug 2022 | CNY | 2.63 | 2.93 | 2.62 | 2.86 | 2.86 | +0.36 (+14.40%) | 69,564,313 |
| 3 Aug 2022 | CNY | 2.46 | 2.56 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 15,158,200 |
| 2 Aug 2022 | CNY | 2.63 | 2.65 | 2.44 | 2.48 | 2.48 | -0.17 (-6.42%) | 28,638,595 |
| 1 Aug 2022 | CNY | 2.66 | 2.68 | 2.61 | 2.65 | 2.65 | -0.02 (-0.75%) | 15,275,267 |
| 29 Jul 2022 | CNY | 2.71 | 2.76 | 2.62 | 2.67 | 2.67 | -0.11 (-3.96%) | 38,604,663 |
| 28 Jul 2022 | CNY | 2.84 | 2.86 | 2.76 | 2.78 | 2.78 | -0.08 (-2.80%) | 24,374,948 |
| 27 Jul 2022 | CNY | 2.9 | 2.93 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 20,158,700 |
| 26 Jul 2022 | CNY | 2.84 | 2.9 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 17,301,766 |
| 25 Jul 2022 | CNY | 2.81 | 2.85 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 15,705,676 |
| 22 Jul 2022 | CNY | 2.76 | 2.81 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 16,197,600 |
| 21 Jul 2022 | CNY | 2.79 | 2.86 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 22,134,691 |
| 20 Jul 2022 | CNY | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | -0.01 (-0.36%) | 15,715,950 |
| 19 Jul 2022 | CNY | 2.64 | 2.79 | 2.63 | 2.77 | 2.77 | +0.13 (+4.92%) | 24,961,550 |
| 18 Jul 2022 | CNY | 2.59 | 2.67 | 2.57 | 2.64 | 2.64 | +0.05 (+1.93%) | 16,156,000 |
| 15 Jul 2022 | CNY | 2.62 | 2.69 | 2.57 | 2.59 | 2.59 | -0.07 (-2.63%) | 26,054,150 |
| 14 Jul 2022 | CNY | 2.75 | 2.75 | 2.61 | 2.66 | 2.66 | -0.14 (-5%) | 36,936,419 |
| 13 Jul 2022 | CNY | 2.84 | 2.95 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 51,853,891 |
| 12 Jul 2022 | CNY | 3 | 3.14 | 2.75 | 2.76 | 2.76 | -0.49 (-15.08%) | 87,125,928 |
| 11 Jul 2022 | CNY | 3.16 | 3.46 | 3.16 | 3.25 | 3.25 | +0.24 (+7.97%) | 63,808,612 |
| 8 Jul 2022 | CNY | 2.83 | 3.1 | 2.82 | 3.01 | 3.01 | +0.19 (+6.74%) | 34,566,255 |
