| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2022 | CNY | 3.03 | 3.11 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 9,078,230 |
| 22 Jul 2022 | CNY | 3.01 | 3.09 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 9,041,900 |
| 21 Jul 2022 | CNY | 3.01 | 3.05 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 7,613,050 |
| 20 Jul 2022 | CNY | 2.96 | 3.04 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 8,374,600 |
| 19 Jul 2022 | CNY | 2.91 | 2.96 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 5,390,950 |
| 18 Jul 2022 | CNY | 2.84 | 2.93 | 2.82 | 2.91 | 2.91 | +0.07 (+2.46%) | 7,642,750 |
| 15 Jul 2022 | CNY | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -0.09 (-3.07%) | 9,608,600 |
| 14 Jul 2022 | CNY | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 4,899,866 |
| 13 Jul 2022 | CNY | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 4,910,338 |
| 12 Jul 2022 | CNY | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 5,359,600 |
| 11 Jul 2022 | CNY | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 6,685,050 |
| 8 Jul 2022 | CNY | 2.99 | 3.09 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 10,263,875 |
| 7 Jul 2022 | CNY | 2.93 | 3 | 2.91 | 2.99 | 2.99 | +0.05 (+1.70%) | 10,519,371 |
| 6 Jul 2022 | CNY | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,621,236 |
| 5 Jul 2022 | CNY | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 6,383,417 |
| 4 Jul 2022 | CNY | 2.97 | 2.98 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 8,308,341 |
| 1 Jul 2022 | CNY | 3.03 | 3.03 | 2.94 | 2.97 | 2.97 | -0.07 (-2.30%) | 9,226,416 |
| 30 Jun 2022 | CNY | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 6,364,908 |
| 29 Jun 2022 | CNY | 3.03 | 3.08 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 9,870,915 |
| 28 Jun 2022 | CNY | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 7,625,720 |
| 27 Jun 2022 | CNY | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 7,814,610 |
| 24 Jun 2022 | CNY | 3.09 | 3.1 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 11,375,360 |
| 23 Jun 2022 | CNY | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 7,970,350 |
| 22 Jun 2022 | CNY | 3.08 | 3.16 | 3.07 | 3.08 | 3.08 | +0.01 (+0.33%) | 11,002,242 |
| 21 Jun 2022 | CNY | 3.09 | 3.12 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 12,556,500 |
| 20 Jun 2022 | CNY | 3.11 | 3.18 | 3.06 | 3.12 | 3.12 | +0.01 (+0.32%) | 15,584,390 |
| 17 Jun 2022 | CNY | 3.2 | 3.24 | 3.09 | 3.11 | 3.11 | -0.18 (-5.47%) | 19,927,405 |
| 16 Jun 2022 | CNY | 3.08 | 3.4 | 3.08 | 3.29 | 3.29 | +0.19 (+6.13%) | 25,982,099 |
| 15 Jun 2022 | CNY | 3.06 | 3.19 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 11,437,066 |
| 14 Jun 2022 | CNY | 3.08 | 3.1 | 2.99 | 3.07 | 3.07 | -0.06 (-1.92%) | 7,804,716 |
